Konami Group Corporation (TYO:9766)
Japan · Delayed Price · Currency is JPY 24,435
-195 (-0.79%)
Nov 7, 2025, 3:30 PM JST
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 24,690.00 | 24,990.00 | 24,255.00 | 24,435.00 | 24,435.00 | -0.79% | 486,600 |
| Nov 6, 2025 | 24,910.00 | 25,470.00 | 24,550.00 | 24,630.00 | 24,630.00 | -1.12% | 454,800 |
| Nov 5, 2025 | 25,550.00 | 25,945.00 | 24,400.00 | 24,910.00 | 24,910.00 | -1.44% | 789,500 |
| Nov 4, 2025 | 25,370.00 | 25,770.00 | 25,030.00 | 25,275.00 | 25,275.00 | -1.81% | 855,100 |
| Oct 31, 2025 | 24,190.00 | 26,645.00 | 24,035.00 | 25,740.00 | 25,740.00 | 16.81% | 2,046,800 |
| Oct 30, 2025 | 21,725.00 | 22,115.00 | 21,180.00 | 22,035.00 | 22,035.00 | 0.23% | 1,496,300 |
| Oct 29, 2025 | 22,140.00 | 22,375.00 | 21,845.00 | 21,985.00 | 21,985.00 | -1.70% | 493,600 |
| Oct 28, 2025 | 22,505.00 | 22,535.00 | 22,185.00 | 22,365.00 | 22,365.00 | -0.16% | 259,900 |
| Oct 27, 2025 | 22,495.00 | 22,805.00 | 22,345.00 | 22,400.00 | 22,400.00 | 0.43% | 368,400 |
| Oct 24, 2025 | 22,335.00 | 22,540.00 | 22,105.00 | 22,305.00 | 22,305.00 | 0.47% | 260,400 |
| Oct 23, 2025 | 22,610.00 | 22,670.00 | 22,060.00 | 22,200.00 | 22,200.00 | -1.11% | 396,300 |
| Oct 22, 2025 | 22,675.00 | 23,030.00 | 22,450.00 | 22,450.00 | 22,450.00 | -1.88% | 461,000 |
| Oct 21, 2025 | 22,500.00 | 23,000.00 | 22,035.00 | 22,880.00 | 22,880.00 | 3.02% | 556,900 |
| Oct 20, 2025 | 22,415.00 | 22,455.00 | 22,135.00 | 22,210.00 | 22,210.00 | 1.86% | 404,400 |
| 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 |