Konami Group Corporation (TYO:9766)
Japan flag Japan · Delayed Price · Currency is JPY
21,245
+185 (0.88%)
Sep 26, 2025, 3:30 PM JST

Konami Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202521,230.0021,830.0021,070.0021,245.0021,245.000.88%553,000
Sep 25, 202521,170.0021,510.0020,930.0021,060.0021,060.00-1.40%512,700
Sep 24, 202521,645.0021,780.0021,305.0021,360.0021,360.000.59%436,000
Sep 22, 202521,675.0022,085.0021,155.0021,235.0021,235.00-0.75%477,000
Sep 19, 202522,035.0022,310.0021,370.0021,395.0021,395.00-2.13%733,800
Sep 18, 202521,970.0022,080.0021,715.0021,860.0021,860.00-1.00%367,300
Sep 17, 202521,950.0022,190.0021,850.0022,080.0022,080.00-0.56%367,300
Sep 16, 202522,020.0022,365.0021,935.0022,205.0022,205.000.07%386,200
Sep 12, 202522,690.0022,695.0022,045.0022,190.0022,190.00-0.25%699,000
Sep 11, 202522,225.0022,500.0021,935.0022,245.0022,245.00-0.36%699,000
Sep 10, 202522,125.0022,625.0022,055.0022,325.0022,325.002.98%674,400
Sep 9, 202521,830.0022,120.0021,620.0021,680.0021,680.00-0.71%378,000
Sep 8, 202521,840.0022,030.0021,500.0021,835.0021,835.00-0.02%583,900
Sep 5, 202522,435.0022,565.0021,800.0021,840.0021,840.00-1.49%415,200
Sep 4, 202522,170.0022,280.0021,910.0022,170.0022,170.000.27%347,400
Sep 3, 202522,040.0022,230.0021,900.0022,110.0022,110.000.32%368,700
Sep 2, 202522,100.0022,405.0021,950.0022,040.0022,040.000.62%405,600
Sep 1, 202522,185.0022,190.0021,605.0021,905.0021,905.00-2.23%514,200
Aug 29, 202522,500.0022,660.0022,310.0022,405.0022,405.000.02%425,700
Aug 28, 202522,625.0022,775.0022,340.0022,400.0022,400.00-1.02%431,000
Aug 27, 202522,950.0023,050.0022,450.0022,630.0022,630.00-1.80%458,400
Aug 26, 202523,460.0023,500.0023,045.0023,045.0023,045.00-1.75%503,300
Aug 25, 202524,325.0024,350.0023,455.0023,455.0023,455.00-3.66%462,000
Aug 22, 202523,975.0024,370.0023,750.0024,345.0024,345.000.45%435,800
Aug 21, 202524,145.0024,395.0023,930.0024,235.0024,235.001.06%404,700
Aug 20, 202524,745.0024,775.0023,835.0023,980.0023,980.00-2.84%514,600
Aug 19, 202525,430.0025,455.0024,560.0024,680.0024,680.00-3.67%529,400
Aug 18, 202525,570.0026,010.0025,350.0025,620.0025,620.001.20%541,600
Aug 15, 202525,190.0025,380.0024,920.0025,315.0025,315.001.71%424,300
Aug 14, 202525,035.0025,135.0024,745.0024,890.0024,890.00-0.99%495,500
Aug 13, 202525,400.0026,020.0025,140.0025,140.0025,140.00-0.40%841,000
Aug 12, 202524,530.0025,545.0024,510.0025,240.0025,240.002.77%716,000
Aug 8, 202524,275.0024,750.0024,155.0024,560.0024,560.001.19%712,400
Aug 7, 202523,695.0024,430.0023,500.0024,270.0024,270.003.28%729,500
Aug 6, 202523,055.0023,510.0022,900.0023,500.0023,500.001.91%468,100
Aug 5, 202522,700.0023,265.0022,430.0023,060.0023,060.002.42%545,600
Aug 4, 202522,500.0022,665.0022,060.0022,515.0022,515.00-0.29%552,400
Aug 1, 202522,240.0022,670.0021,340.0022,580.0022,580.0010.04%1,219,900
Jul 31, 202520,550.0020,650.0019,920.0020,520.0020,520.000.81%604,100
Jul 30, 202520,450.0020,535.0020,205.0020,355.0020,355.00-0.29%309,300
Jul 29, 202520,375.0020,435.0020,065.0020,415.0020,415.001.19%409,500
Jul 28, 202520,340.0020,380.0020,035.0020,175.0020,175.00-0.25%304,900
Jul 25, 202520,800.0021,085.0020,065.0020,225.0020,225.00-1.22%502,700
Jul 24, 202520,650.0020,745.0020,180.0020,475.0020,475.001.09%594,900
Jul 23, 202520,295.0020,310.0019,840.0020,255.0020,255.00-0.30%712,100
Jul 22, 202520,660.0020,900.0020,210.0020,315.0020,315.00-1.60%477,900
Jul 18, 202520,670.0020,740.0020,390.0020,645.0020,645.001.10%395,500
Jul 17, 202520,085.0020,465.0020,000.0020,420.0020,420.001.52%334,900
Jul 16, 202520,000.0020,230.0019,590.0020,115.0020,115.001.44%473,100
Jul 15, 202519,980.0020,045.0019,515.0019,830.0019,830.000.35%506,500