Konami Group Corporation (KONMY)
OTCMKTS · Delayed Price · Currency is USD
66.30
+1.78 (2.76%)
At close: Feb 11, 2026
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 66.30 | 66.30 | 66.30 | 66.30 | 66.30 | 2.76% | 817 |
| Feb 10, 2026 | 65.72 | 65.72 | 63.60 | 64.52 | 64.52 | 5.85% | 1,336 |
| Feb 9, 2026 | 59.77 | 60.96 | 59.77 | 60.96 | 60.96 | 3.38% | 1,453 |
| Feb 6, 2026 | 60.19 | 60.19 | 58.19 | 58.96 | 58.96 | -3.60% | 1,340 |
| Feb 5, 2026 | 60.29 | 61.16 | 59.96 | 61.16 | 61.16 | -3.26% | 8,428 |
| Feb 4, 2026 | 62.03 | 63.22 | 62.03 | 63.22 | 63.22 | -6.27% | 1,390 |
| Feb 3, 2026 | 67.45 | 67.45 | 67.45 | 67.45 | 67.45 | -6.50% | 918 |
| Feb 2, 2026 | 69.95 | 72.14 | 69.95 | 72.14 | 72.14 | 0.26% | 2,901 |
| Jan 30, 2026 | 72.24 | 72.24 | 69.24 | 71.95 | 71.95 | 2.41% | 3,338 |
| Jan 29, 2026 | 70.19 | 70.26 | 68.85 | 70.26 | 70.26 | -0.40% | 1,467 |
| Jan 27, 2026 | 70.31 | 70.54 | 70.31 | 70.54 | 70.54 | -1.40% | 404 |
| Jan 26, 2026 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 6.33% | 1,202 |
| Jan 23, 2026 | 67.28 | 67.28 | 67.28 | 67.28 | 67.28 | 0.19% | 243 |
| Jan 22, 2026 | 65.00 | 67.15 | 65.00 | 67.15 | 67.15 | 1.77% | 594 |
| Jan 21, 2026 | 68.26 | 68.26 | 65.99 | 65.99 | 65.99 | -5.06% | 2,493 |
| Jan 20, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.65% | 607 |
| Jan 16, 2026 | 70.00 | 70.00 | 69.95 | 69.95 | 69.95 | 0.04% | 3,340 |
| Jan 15, 2026 | 69.10 | 71.30 | 69.10 | 69.93 | 69.93 | 1.89% | 6,275 |
| Jan 14, 2026 | 68.94 | 69.77 | 68.63 | 68.63 | 68.63 | 1.57% | 1,023 |
| Jan 13, 2026 | 67.55 | 68.53 | 67.55 | 67.57 | 67.57 | -2.43% | 995 |
| Jan 9, 2026 | 68.80 | 69.26 | 68.80 | 69.26 | 69.26 | 0.36% | 747 |
| Jan 7, 2026 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | 2.54% | 3,576 |
| Dec 29, 2025 | 67.30 | 67.30 | 67.30 | 67.30 | 67.30 | 0.24% | 456 |
| Dec 26, 2025 | 67.14 | 67.14 | 67.14 | 67.14 | 67.14 | 1.76% | 1,648 |
| Dec 24, 2025 | 68.70 | 68.70 | 65.98 | 65.98 | 65.98 | -4.53% | 553 |
| Dec 23, 2025 | 67.05 | 69.11 | 67.05 | 69.11 | 69.11 | 2.39% | 3,563 |
| Dec 22, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -1.42% | 840 |
| Dec 19, 2025 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | -6.12% | 400 |
| Dec 12, 2025 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | -1.60% | 265 |
| Dec 11, 2025 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | 2.95% | 697 |
| Dec 8, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | 0.64% | 316 |
| Dec 5, 2025 | 71.54 | 71.54 | 71.54 | 71.54 | 71.54 | 1.05% | 1,439 |
| Dec 4, 2025 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | -4.65% | 1,208 |
| Dec 3, 2025 | 74.00 | 75.22 | 72.99 | 74.25 | 74.25 | -3.68% | 1,114 |
| Dec 2, 2025 | 76.40 | 77.09 | 76.40 | 77.09 | 77.09 | 0.23% | 572 |
| Dec 1, 2025 | 75.42 | 76.91 | 75.42 | 76.91 | 76.91 | 0.58% | 1,841 |
| Nov 28, 2025 | 73.79 | 76.47 | 73.79 | 76.47 | 76.47 | -2.71% | 524 |
| Nov 26, 2025 | 78.60 | 78.60 | 78.60 | 78.60 | 78.60 | 0.58% | 139 |
| Nov 25, 2025 | 78.35 | 78.35 | 78.14 | 78.14 | 78.14 | 0.35% | 394 |
| Nov 24, 2025 | 77.75 | 77.87 | 77.75 | 77.87 | 77.87 | -1.24% | 325 |
| Nov 14, 2025 | 78.85 | 78.85 | 78.85 | 78.85 | 78.85 | 0.73% | 218 |
| Nov 13, 2025 | 78.28 | 78.28 | 78.28 | 78.28 | 78.28 | -3.52% | 319 |
| Nov 12, 2025 | 81.14 | 81.14 | 81.14 | 81.14 | 81.14 | 0.17% | 270 |
| Nov 6, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -1.94% | 812 |
| Nov 5, 2025 | 83.60 | 83.60 | 82.60 | 82.60 | 82.60 | -2.23% | 318 |
| Nov 4, 2025 | 84.56 | 84.56 | 84.48 | 84.48 | 84.48 | -1.41% | 461 |
| Nov 3, 2025 | 80.96 | 85.69 | 80.96 | 85.69 | 85.69 | 15.85% | 451 |
| Oct 30, 2025 | 73.87 | 74.11 | 73.42 | 73.97 | 73.97 | -1.92% | 10,503 |
| Oct 24, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 0.36% | 920 |
| Oct 23, 2025 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | 0.93% | 145 |