Konami Group Corporation (TYO:9766)
Japan · Delayed Price · Currency is JPY 19,790
+970 (5.15%)
May 27, 2026, 3:30 PM JST
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 19,430.00 | 19,950.00 | 19,105.00 | 19,745.00 | - | 4.91% | 524,000 |
| May 26, 2026 | 19,275.00 | 19,390.00 | 18,715.00 | 18,820.00 | 18,820.00 | -1.52% | 500,900 |
| May 25, 2026 | 19,410.00 | 19,605.00 | 18,910.00 | 19,110.00 | 19,110.00 | -2.65% | 410,800 |
| May 22, 2026 | 19,230.00 | 19,670.00 | 19,135.00 | 19,630.00 | 19,630.00 | 0.69% | 500,900 |
| May 21, 2026 | 19,865.00 | 19,900.00 | 19,495.00 | 19,495.00 | 19,495.00 | -3.59% | 417,900 |
| May 20, 2026 | 20,470.00 | 20,685.00 | 20,155.00 | 20,220.00 | 20,220.00 | -1.15% | 643,700 |
| May 19, 2026 | 19,200.00 | 20,615.00 | 19,085.00 | 20,455.00 | 20,455.00 | 9.18% | 866,100 |
| May 18, 2026 | 19,735.00 | 19,840.00 | 18,605.00 | 18,735.00 | 18,735.00 | -4.66% | 499,000 |
| May 15, 2026 | 19,775.00 | 19,980.00 | 19,330.00 | 19,650.00 | 19,650.00 | 0.56% | 522,600 |
| May 14, 2026 | 19,660.00 | 19,850.00 | 19,250.00 | 19,540.00 | 19,540.00 | -3.08% | 602,100 |
| May 13, 2026 | 20,375.00 | 20,590.00 | 19,655.00 | 20,160.00 | 20,160.00 | -0.57% | 612,000 |
| May 12, 2026 | 20,850.00 | 21,305.00 | 20,260.00 | 20,275.00 | 20,275.00 | -3.86% | 843,000 |
| May 11, 2026 | 20,940.00 | 21,730.00 | 20,700.00 | 21,090.00 | 21,090.00 | 10.25% | 1,299,900 |
| May 8, 2026 | 19,375.00 | 19,400.00 | 18,900.00 | 19,130.00 | 19,130.00 | 0.82% | 780,900 |
| May 7, 2026 | 18,975.00 | 19,330.00 | 18,590.00 | 18,975.00 | 18,975.00 | 0.03% | 682,800 |
| May 1, 2026 | 18,780.00 | 19,065.00 | 18,750.00 | 18,970.00 | 18,970.00 | 0.37% | 361,000 |
| Apr 30, 2026 | 19,435.00 | 19,530.00 | 18,800.00 | 18,900.00 | 18,900.00 | -4.50% | 841,300 |
| Apr 28, 2026 | 20,205.00 | 20,205.00 | 19,790.00 | 19,790.00 | 19,790.00 | -0.08% | 309,200 |
| Apr 27, 2026 | 19,700.00 | 20,270.00 | 19,605.00 | 19,805.00 | 19,805.00 | -0.48% | 418,700 |
| Apr 24, 2026 | 19,225.00 | 19,915.00 | 19,225.00 | 19,900.00 | 19,900.00 | -1.39% | 500,300 |
| Apr 23, 2026 | 20,080.00 | 20,445.00 | 19,890.00 | 20,180.00 | 20,180.00 | -0.20% | 511,400 |
| Apr 22, 2026 | 19,905.00 | 20,220.00 | 19,820.00 | 20,220.00 | 20,220.00 | -2.01% | 592,800 |
| Apr 21, 2026 | 21,150.00 | 21,245.00 | 20,635.00 | 20,635.00 | 20,635.00 | -3.12% | 454,100 |
| Apr 20, 2026 | 20,890.00 | 21,300.00 | 20,810.00 | 21,300.00 | 21,300.00 | 1.82% | 366,300 |
| Apr 17, 2026 | 21,190.00 | 21,480.00 | 20,920.00 | 20,920.00 | 20,920.00 | -1.27% | 407,500 |
| Apr 16, 2026 | 21,105.00 | 21,400.00 | 20,960.00 | 21,190.00 | 21,190.00 | 1.39% | 504,900 |
| Apr 15, 2026 | 20,705.00 | 21,175.00 | 20,515.00 | 20,900.00 | 20,900.00 | 2.15% | 467,000 |
| Apr 14, 2026 | 20,150.00 | 20,495.00 | 19,820.00 | 20,460.00 | 20,460.00 | 3.10% | 668,000 |
| Apr 13, 2026 | 19,115.00 | 19,985.00 | 18,945.00 | 19,845.00 | 19,845.00 | 2.00% | 569,900 |
| Apr 10, 2026 | 19,375.00 | 19,725.00 | 19,215.00 | 19,455.00 | 19,455.00 | 1.35% | 724,600 |
| Apr 9, 2026 | 19,400.00 | 19,510.00 | 19,120.00 | 19,195.00 | 19,195.00 | -1.23% | 489,700 |
| Apr 8, 2026 | 19,925.00 | 19,960.00 | 19,395.00 | 19,435.00 | 19,435.00 | 1.62% | 548,400 |
| Apr 7, 2026 | 19,115.00 | 19,500.00 | 19,025.00 | 19,125.00 | 19,125.00 | 0.08% | 296,200 |
| Apr 6, 2026 | 19,250.00 | 19,410.00 | 18,985.00 | 19,110.00 | 19,110.00 | 0.05% | 311,000 |
| Apr 3, 2026 | 19,555.00 | 19,610.00 | 19,070.00 | 19,100.00 | 19,100.00 | -1.50% | 289,800 |
| Apr 2, 2026 | 19,890.00 | 19,910.00 | 19,190.00 | 19,390.00 | 19,390.00 | -1.97% | 420,500 |
| Apr 1, 2026 | 19,735.00 | 19,865.00 | 19,460.00 | 19,780.00 | 19,780.00 | 2.30% | 425,400 |
| Mar 31, 2026 | 19,130.00 | 19,650.00 | 19,025.00 | 19,335.00 | 19,335.00 | 1.15% | 705,500 |
| Mar 30, 2026 | 18,800.00 | 19,115.00 | 18,505.00 | 19,115.00 | 19,115.00 | -1.93% | 643,300 |
| Mar 27, 2026 | 19,515.00 | 19,795.00 | 19,455.00 | 19,630.00 | 19,491.50 | 1.60% | 577,500 |
| Mar 26, 2026 | 19,320.00 | 19,430.00 | 19,110.00 | 19,320.00 | 19,183.69 | -0.95% | 393,000 |
| Mar 25, 2026 | 19,410.00 | 19,685.00 | 19,300.00 | 19,505.00 | 19,367.38 | -0.51% | 480,700 |
| Mar 24, 2026 | 19,985.00 | 20,150.00 | 19,035.00 | 19,605.00 | 19,466.68 | -1.13% | 520,700 |
| Mar 23, 2026 | 19,325.00 | 19,970.00 | 19,320.00 | 19,830.00 | 19,690.09 | -1.90% | 602,800 |
| Mar 19, 2026 | 20,025.00 | 20,435.00 | 19,990.00 | 20,215.00 | 20,072.37 | -1.51% | 648,600 |
| Mar 18, 2026 | 20,655.00 | 20,790.00 | 20,080.00 | 20,525.00 | 20,380.19 | -0.63% | 403,200 |
| Mar 17, 2026 | 20,900.00 | 21,120.00 | 20,595.00 | 20,655.00 | 20,509.27 | -1.22% | 361,700 |
| Mar 16, 2026 | 21,200.00 | 21,485.00 | 20,675.00 | 20,910.00 | 20,762.47 | 0.38% | 496,400 |
| Mar 13, 2026 | 20,060.00 | 20,945.00 | 20,050.00 | 20,830.00 | 20,683.03 | 1.98% | 679,100 |
| Mar 12, 2026 | 19,975.00 | 20,810.00 | 19,855.00 | 20,425.00 | 20,280.89 | 0.39% | 513,200 |