Konami Group Corporation (TYO:9766)
Japan · Delayed Price · Currency is JPY 26,125
+20 (0.08%)
Nov 4, 2026, 3:30 PM JST
Konami Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 26,070.00 | 27,150.00 | 25,975.00 | 26,125.00 | 26,125.00 | 0.08% | 1,030,600 |
| Nov 2, 2026 | 26,660.00 | 26,660.00 | 25,910.00 | 26,105.00 | 26,105.00 | -1.06% | 909,900 |
| Oct 30, 2026 | 25,100.00 | 27,300.00 | 25,045.00 | 26,385.00 | 26,385.00 | 15.02% | 2,106,100 |
| Oct 29, 2026 | 22,595.00 | 22,940.00 | 22,270.00 | 22,940.00 | 22,940.00 | - | 860,100 |
| Oct 28, 2026 | 23,555.00 | 23,875.00 | 22,830.00 | 22,940.00 | 22,940.00 | -6.37% | 744,300 |
| Oct 27, 2026 | 24,530.00 | 24,960.00 | 24,220.00 | 24,500.00 | 24,500.00 | -1.27% | 528,100 |
| Oct 26, 2026 | 24,755.00 | 24,915.00 | 24,260.00 | 24,815.00 | 24,815.00 | 1.29% | 505,700 |
| Oct 23, 2026 | 25,450.00 | 25,925.00 | 24,435.00 | 24,500.00 | 24,500.00 | -2.68% | 751,900 |
| Oct 22, 2026 | 25,325.00 | 25,815.00 | 25,175.00 | 25,175.00 | 25,175.00 | -0.63% | 639,800 |
| Oct 21, 2026 | 25,225.00 | 25,525.00 | 24,740.00 | 25,335.00 | 25,335.00 | 0.44% | 620,000 |
| Oct 20, 2026 | 24,990.00 | 25,390.00 | 24,740.00 | 25,225.00 | 25,225.00 | 1.57% | 566,600 |
| Oct 19, 2026 | 24,680.00 | 25,085.00 | 24,675.00 | 24,835.00 | 24,835.00 | -0.04% | 492,100 |
| Oct 16, 2026 | 24,000.00 | 25,595.00 | 24,000.00 | 24,845.00 | 24,845.00 | 3.46% | 594,600 |
| Oct 15, 2026 | 23,860.00 | 24,390.00 | 23,795.00 | 24,015.00 | 24,015.00 | 0.57% | 688,000 |
| Oct 14, 2026 | 23,720.00 | 24,070.00 | 23,490.00 | 23,880.00 | 23,880.00 | 0.48% | 444,900 |
| Oct 13, 2026 | 23,620.00 | 24,090.00 | 23,320.00 | 23,765.00 | 23,765.00 | 2.79% | 665,600 |
| Oct 9, 2026 | 22,405.00 | 23,250.00 | 22,340.00 | 23,120.00 | 23,120.00 | 3.54% | 760,100 |
| Oct 8, 2026 | 22,260.00 | 22,480.00 | 22,190.00 | 22,330.00 | 22,330.00 | 0.72% | 406,400 |
| Oct 7, 2026 | 22,450.00 | 22,710.00 | 22,130.00 | 22,170.00 | 22,170.00 | 0.14% | 395,600 |
| Oct 6, 2026 | 22,310.00 | 22,345.00 | 21,935.00 | 22,140.00 | 22,140.00 | -0.29% | 493,800 |
| Oct 5, 2026 | 22,635.00 | 22,980.00 | 22,070.00 | 22,205.00 | 22,205.00 | -0.65% | 1,002,600 |
| Oct 2, 2026 | 22,010.00 | 22,420.00 | 21,995.00 | 22,350.00 | 22,350.00 | 0.95% | 847,200 |
| Oct 1, 2026 | 21,350.00 | 22,235.00 | 21,210.00 | 22,140.00 | 22,140.00 | 3.46% | 829,000 |
| Sep 30, 2026 | 21,075.00 | 21,400.00 | 20,825.00 | 21,400.00 | 21,400.00 | 1.54% | 619,600 |
| Sep 29, 2026 | 21,010.00 | 21,455.00 | 20,855.00 | 21,075.00 | 21,075.00 | -0.63% | 494,700 |
| Sep 28, 2026 | 21,195.00 | 21,520.00 | 21,050.00 | 21,320.00 | 21,208.00 | 0.24% | 521,100 |
| Sep 25, 2026 | 21,390.00 | 21,620.00 | 21,230.00 | 21,270.00 | 21,158.26 | -0.56% | 441,000 |
| Sep 24, 2026 | 21,465.00 | 21,605.00 | 21,120.00 | 21,390.00 | 21,277.63 | 1.59% | 446,200 |
| Sep 18, 2026 | 21,255.00 | 21,270.00 | 20,640.00 | 21,055.00 | 20,944.39 | -1.01% | 534,900 |
| Sep 17, 2026 | 20,880.00 | 21,570.00 | 20,780.00 | 21,270.00 | 21,158.26 | 2.88% | 375,600 |
| Sep 16, 2026 | 21,400.00 | 21,410.00 | 20,570.00 | 20,675.00 | 20,566.39 | -2.87% | 416,900 |
| Sep 15, 2026 | 22,000.00 | 22,050.00 | 21,165.00 | 21,285.00 | 21,173.18 | -1.28% | 305,600 |
| Sep 14, 2026 | 21,500.00 | 21,780.00 | 21,120.00 | 21,560.00 | 21,446.74 | 4.00% | 436,500 |
| Sep 11, 2026 | 20,320.00 | 20,800.00 | 20,300.00 | 20,730.00 | 20,621.10 | 1.87% | 749,000 |
| Sep 10, 2026 | 20,305.00 | 20,490.00 | 20,210.00 | 20,350.00 | 20,243.10 | -1.64% | 501,600 |
| Sep 9, 2026 | 20,485.00 | 20,955.00 | 20,430.00 | 20,690.00 | 20,581.31 | -1.41% | 584,700 |
| Sep 8, 2026 | 20,680.00 | 21,100.00 | 20,600.00 | 20,985.00 | 20,874.76 | 1.01% | 368,600 |
| Sep 7, 2026 | 21,000.00 | 21,155.00 | 20,705.00 | 20,775.00 | 20,665.86 | -3.37% | 492,500 |
| Sep 4, 2026 | 22,020.00 | 22,030.00 | 21,500.00 | 21,500.00 | 21,387.05 | -0.51% | 385,800 |
| Sep 3, 2026 | 21,585.00 | 21,725.00 | 21,310.00 | 21,610.00 | 21,496.48 | -0.51% | 318,800 |
| Sep 2, 2026 | 21,750.00 | 21,895.00 | 21,450.00 | 21,720.00 | 21,605.90 | -1.21% | 506,500 |
| Sep 1, 2026 | 22,395.00 | 22,420.00 | 21,985.00 | 21,985.00 | 21,869.51 | -0.54% | 351,800 |
| Aug 31, 2026 | 22,300.00 | 22,430.00 | 21,915.00 | 22,105.00 | 21,988.88 | -0.79% | 514,500 |
| Aug 28, 2026 | 21,545.00 | 22,325.00 | 21,520.00 | 22,280.00 | 22,162.96 | 2.51% | 432,300 |
| Aug 27, 2026 | 21,945.00 | 22,545.00 | 21,730.00 | 21,735.00 | 21,620.82 | -2.27% | 387,700 |
| Aug 26, 2026 | 22,120.00 | 22,450.00 | 22,040.00 | 22,240.00 | 22,123.17 | 0.23% | 331,600 |
| Aug 25, 2026 | 22,400.00 | 22,400.00 | 21,935.00 | 22,190.00 | 22,073.43 | 0.14% | 342,800 |
| Aug 24, 2026 | 21,920.00 | 22,410.00 | 21,750.00 | 22,160.00 | 22,043.59 | 1.26% | 271,000 |
| Aug 21, 2026 | 22,165.00 | 22,450.00 | 21,705.00 | 21,885.00 | 21,770.03 | -1.24% | 346,400 |
| Aug 20, 2026 | 22,180.00 | 22,685.00 | 22,075.00 | 22,160.00 | 22,043.59 | 2.21% | 449,600 |