Konami Group Corporation (TYO:9766)
Japan · Delayed Price · Currency is JPY 21,805
-220 (-1.00%)
Oct 17, 2025, 3:30 PM JST
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 21,525.00 | 21,955.00 | 21,525.00 | 21,805.00 | 21,805.00 | -1.00% | 403,400 |
| Oct 16, 2025 | 22,040.00 | 22,270.00 | 21,795.00 | 22,025.00 | 22,025.00 | 0.71% | 359,000 |
| Oct 15, 2025 | 21,690.00 | 22,440.00 | 21,690.00 | 21,870.00 | 21,870.00 | 1.44% | 397,100 |
| Oct 14, 2025 | 21,835.00 | 22,035.00 | 21,350.00 | 21,560.00 | 21,560.00 | -3.47% | 671,100 |
| Oct 10, 2025 | 22,565.00 | 22,760.00 | 22,255.00 | 22,335.00 | 22,335.00 | -0.93% | 691,100 |
| Oct 9, 2025 | 23,065.00 | 23,085.00 | 22,420.00 | 22,545.00 | 22,545.00 | -0.64% | 399,100 |
| Oct 8, 2025 | 22,670.00 | 23,245.00 | 22,595.00 | 22,690.00 | 22,690.00 | 1.07% | 537,000 |
| Oct 7, 2025 | 22,380.00 | 22,575.00 | 22,055.00 | 22,450.00 | 22,450.00 | -0.07% | 485,400 |
| Oct 6, 2025 | 22,420.00 | 22,730.00 | 22,165.00 | 22,465.00 | 22,465.00 | 2.49% | 641,700 |
| Oct 3, 2025 | 21,200.00 | 22,080.00 | 21,200.00 | 21,920.00 | 21,920.00 | 2.21% | 501,800 |
| Oct 2, 2025 | 21,570.00 | 21,760.00 | 21,005.00 | 21,445.00 | 21,445.00 | -1.74% | 478,900 |
| Oct 1, 2025 | 21,350.00 | 21,985.00 | 21,340.00 | 21,825.00 | 21,825.00 | 2.22% | 608,300 |
| Sep 30, 2025 | 20,725.00 | 21,500.00 | 20,700.00 | 21,350.00 | 21,350.00 | 2.13% | 638,500 |
| Sep 29, 2025 | 20,950.00 | 21,225.00 | 20,735.00 | 20,905.00 | 20,905.00 | -1.60% | 513,200 |
| Sep 26, 2025 | 21,230.00 | 21,830.00 | 21,070.00 | 21,245.00 | 21,162.00 | 0.88% | 553,000 |
| Sep 25, 2025 | 21,170.00 | 21,510.00 | 20,930.00 | 21,060.00 | 20,977.72 | -1.40% | 512,700 |
| Sep 24, 2025 | 21,645.00 | 21,780.00 | 21,305.00 | 21,360.00 | 21,276.55 | 0.59% | 436,000 |
| Sep 22, 2025 | 21,675.00 | 22,085.00 | 21,155.00 | 21,235.00 | 21,152.04 | -0.75% | 477,000 |
| Sep 19, 2025 | 22,035.00 | 22,310.00 | 21,370.00 | 21,395.00 | 21,311.41 | -2.13% | 733,800 |
| Sep 18, 2025 | 21,970.00 | 22,080.00 | 21,715.00 | 21,860.00 | 21,774.60 | -1.00% | 367,300 |
| Sep 17, 2025 | 21,950.00 | 22,190.00 | 21,850.00 | 22,080.00 | 21,993.74 | -0.56% | 367,300 |
| Sep 16, 2025 | 22,020.00 | 22,365.00 | 21,935.00 | 22,205.00 | 22,118.25 | 0.07% | 386,200 |
| Sep 12, 2025 | 22,690.00 | 22,695.00 | 22,045.00 | 22,190.00 | 22,103.31 | -0.25% | 699,000 |
| Sep 11, 2025 | 22,225.00 | 22,500.00 | 21,935.00 | 22,245.00 | 22,158.09 | -0.36% | 699,000 |
| Sep 10, 2025 | 22,125.00 | 22,625.00 | 22,055.00 | 22,325.00 | 22,237.78 | 2.98% | 674,400 |
| Sep 9, 2025 | 21,830.00 | 22,120.00 | 21,620.00 | 21,680.00 | 21,595.30 | -0.71% | 378,000 |
| Sep 8, 2025 | 21,840.00 | 22,030.00 | 21,500.00 | 21,835.00 | 21,749.70 | -0.02% | 583,900 |
| Sep 5, 2025 | 22,435.00 | 22,565.00 | 21,800.00 | 21,840.00 | 21,754.68 | -1.49% | 415,200 |
| Sep 4, 2025 | 22,170.00 | 22,280.00 | 21,910.00 | 22,170.00 | 22,083.39 | 0.27% | 347,400 |
| Sep 3, 2025 | 22,040.00 | 22,230.00 | 21,900.00 | 22,110.00 | 22,023.62 | 0.32% | 368,700 |
| Sep 2, 2025 | 22,100.00 | 22,405.00 | 21,950.00 | 22,040.00 | 21,953.89 | 0.62% | 405,600 |
| Sep 1, 2025 | 22,185.00 | 22,190.00 | 21,605.00 | 21,905.00 | 21,819.35 | -2.23% | 514,200 |
| Aug 29, 2025 | 22,500.00 | 22,660.00 | 22,310.00 | 22,405.00 | 22,317.40 | 0.02% | 425,700 |
| Aug 28, 2025 | 22,625.00 | 22,775.00 | 22,340.00 | 22,400.00 | 22,312.42 | -1.02% | 431,000 |
| Aug 27, 2025 | 22,950.00 | 23,050.00 | 22,450.00 | 22,630.00 | 22,541.52 | -1.80% | 458,400 |
| Aug 26, 2025 | 23,460.00 | 23,500.00 | 23,045.00 | 23,045.00 | 22,954.89 | -1.75% | 503,300 |
| Aug 25, 2025 | 24,325.00 | 24,350.00 | 23,455.00 | 23,455.00 | 23,363.29 | -3.66% | 462,000 |
| Aug 22, 2025 | 23,975.00 | 24,370.00 | 23,750.00 | 24,345.00 | 24,249.81 | 0.45% | 435,800 |
| Aug 21, 2025 | 24,145.00 | 24,395.00 | 23,930.00 | 24,235.00 | 24,140.24 | 1.06% | 404,700 |
| Aug 20, 2025 | 24,745.00 | 24,775.00 | 23,835.00 | 23,980.00 | 23,886.24 | -2.84% | 514,600 |
| Aug 19, 2025 | 25,430.00 | 25,455.00 | 24,560.00 | 24,680.00 | 24,583.50 | -3.67% | 529,400 |
| Aug 18, 2025 | 25,570.00 | 26,010.00 | 25,350.00 | 25,620.00 | 25,519.83 | 1.20% | 541,600 |
| Aug 15, 2025 | 25,190.00 | 25,380.00 | 24,920.00 | 25,315.00 | 25,216.02 | 1.71% | 424,300 |
| Aug 14, 2025 | 25,035.00 | 25,135.00 | 24,745.00 | 24,890.00 | 24,792.68 | -0.99% | 495,500 |
| Aug 13, 2025 | 25,400.00 | 26,020.00 | 25,140.00 | 25,140.00 | 25,041.70 | -0.40% | 841,000 |
| Aug 12, 2025 | 24,530.00 | 25,545.00 | 24,510.00 | 25,240.00 | 25,141.31 | 2.77% | 716,000 |
| Aug 8, 2025 | 24,275.00 | 24,750.00 | 24,155.00 | 24,560.00 | 24,463.97 | 1.19% | 712,400 |
| Aug 7, 2025 | 23,695.00 | 24,430.00 | 23,500.00 | 24,270.00 | 24,175.10 | 3.28% | 729,500 |
| Aug 6, 2025 | 23,055.00 | 23,510.00 | 22,900.00 | 23,500.00 | 23,408.12 | 1.91% | 468,100 |
| Aug 5, 2025 | 22,700.00 | 23,265.00 | 22,430.00 | 23,060.00 | 22,969.84 | 2.42% | 545,600 |