Konami Group Corporation (TYO:9766)
Japan · Delayed Price · Currency is JPY 21,990
+755 (3.56%)
Aug 14, 2026, 3:30 PM JST
Konami Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 21,695.00 | 22,035.00 | 21,080.00 | 21,990.00 | 21,990.00 | 3.56% | 802,600 |
| Aug 13, 2026 | 21,480.00 | 21,535.00 | 20,935.00 | 21,235.00 | 21,235.00 | -1.96% | 512,700 |
| Aug 12, 2026 | 21,690.00 | 22,085.00 | 21,570.00 | 21,660.00 | 21,660.00 | - | 558,300 |
| Aug 10, 2026 | 21,095.00 | 21,790.00 | 20,900.00 | 21,660.00 | 21,660.00 | 2.92% | 504,000 |
| Aug 7, 2026 | 20,660.00 | 21,380.00 | 20,455.00 | 21,045.00 | 21,045.00 | 3.80% | 525,300 |
| Aug 6, 2026 | 20,640.00 | 20,720.00 | 20,230.00 | 20,275.00 | 20,275.00 | 0.42% | 482,200 |
| Aug 5, 2026 | 20,050.00 | 20,410.00 | 19,865.00 | 20,190.00 | 20,190.00 | 0.67% | 486,700 |
| Aug 4, 2026 | 20,390.00 | 20,660.00 | 19,975.00 | 20,055.00 | 20,055.00 | -2.12% | 416,300 |
| Aug 3, 2026 | 20,640.00 | 20,775.00 | 19,915.00 | 20,490.00 | 20,490.00 | -0.73% | 578,100 |
| Jul 31, 2026 | 19,840.00 | 21,070.00 | 19,830.00 | 20,640.00 | 20,640.00 | -5.49% | 1,292,500 |
| Jul 30, 2026 | 22,815.00 | 22,980.00 | 21,305.00 | 21,840.00 | 21,840.00 | -3.81% | 951,700 |
| Jul 29, 2026 | 20,800.00 | 22,705.00 | 20,660.00 | 22,705.00 | 22,705.00 | 12.74% | 1,829,500 |
| Jul 28, 2026 | 19,880.00 | 20,195.00 | 19,420.00 | 20,140.00 | 20,140.00 | 3.39% | 747,100 |
| Jul 27, 2026 | 18,660.00 | 19,550.00 | 18,530.00 | 19,480.00 | 19,480.00 | 6.33% | 627,100 |
| Jul 24, 2026 | 17,995.00 | 18,430.00 | 17,830.00 | 18,320.00 | 18,320.00 | 0.41% | 418,100 |
| Jul 23, 2026 | 18,260.00 | 18,340.00 | 17,940.00 | 18,245.00 | 18,245.00 | -1.33% | 525,100 |
| Jul 22, 2026 | 18,200.00 | 18,570.00 | 18,140.00 | 18,490.00 | 18,490.00 | -0.05% | 533,200 |
| Jul 21, 2026 | 18,875.00 | 18,965.00 | 18,345.00 | 18,500.00 | 18,500.00 | -1.99% | 534,800 |
| Jul 17, 2026 | 18,440.00 | 19,125.00 | 18,405.00 | 18,875.00 | 18,875.00 | 3.57% | 776,100 |
| Jul 16, 2026 | 18,000.00 | 18,345.00 | 17,980.00 | 18,225.00 | 18,225.00 | 0.80% | 441,600 |
| Jul 15, 2026 | 18,545.00 | 18,615.00 | 18,005.00 | 18,080.00 | 18,080.00 | -2.48% | 430,700 |
| Jul 14, 2026 | 18,720.00 | 18,845.00 | 18,480.00 | 18,540.00 | 18,540.00 | 0.03% | 333,400 |
| Jul 13, 2026 | 18,500.00 | 18,665.00 | 18,275.00 | 18,535.00 | 18,535.00 | 0.03% | 339,200 |
| Jul 10, 2026 | 18,755.00 | 18,755.00 | 18,455.00 | 18,530.00 | 18,530.00 | 0.05% | 499,300 |
| Jul 9, 2026 | 18,495.00 | 18,725.00 | 18,415.00 | 18,520.00 | 18,520.00 | -0.72% | 462,300 |
| Jul 8, 2026 | 19,120.00 | 19,350.00 | 18,655.00 | 18,655.00 | 18,655.00 | -0.37% | 634,000 |
| Jul 7, 2026 | 18,800.00 | 19,120.00 | 18,725.00 | 18,725.00 | 18,725.00 | -0.13% | 500,600 |
| Jul 6, 2026 | 18,145.00 | 18,750.00 | 18,035.00 | 18,750.00 | 18,750.00 | 2.66% | 374,700 |
| Jul 3, 2026 | 19,000.00 | 19,200.00 | 18,200.00 | 18,265.00 | 18,265.00 | 1.16% | 506,700 |
| Jul 2, 2026 | 17,875.00 | 18,655.00 | 17,760.00 | 18,055.00 | 18,055.00 | 3.32% | 764,500 |
| Jul 1, 2026 | 17,465.00 | 17,775.00 | 17,410.00 | 17,475.00 | 17,475.00 | -1.08% | 493,400 |
| Jun 30, 2026 | 17,935.00 | 18,000.00 | 17,485.00 | 17,665.00 | 17,665.00 | -1.48% | 558,800 |
| Jun 29, 2026 | 17,465.00 | 18,140.00 | 17,465.00 | 17,930.00 | 17,930.00 | 3.76% | 650,500 |
| Jun 26, 2026 | 17,005.00 | 17,450.00 | 16,900.00 | 17,280.00 | 17,280.00 | -0.58% | 403,600 |
| Jun 25, 2026 | 17,375.00 | 17,490.00 | 16,965.00 | 17,380.00 | 17,380.00 | 0.09% | 482,900 |
| Jun 24, 2026 | 17,770.00 | 17,930.00 | 17,260.00 | 17,365.00 | 17,365.00 | -2.31% | 559,400 |
| Jun 23, 2026 | 17,895.00 | 18,170.00 | 17,540.00 | 17,775.00 | 17,775.00 | 0.40% | 692,100 |
| Jun 22, 2026 | 17,600.00 | 17,830.00 | 17,435.00 | 17,705.00 | 17,705.00 | 1.58% | 421,100 |
| Jun 19, 2026 | 17,065.00 | 17,675.00 | 16,850.00 | 17,430.00 | 17,430.00 | 0.32% | 1,005,700 |
| Jun 18, 2026 | 19,030.00 | 19,030.00 | 17,130.00 | 17,375.00 | 17,375.00 | -8.70% | 1,335,000 |
| Jun 17, 2026 | 19,295.00 | 19,530.00 | 19,010.00 | 19,030.00 | 19,030.00 | -0.16% | 471,100 |
| Jun 16, 2026 | 19,005.00 | 19,060.00 | 18,750.00 | 19,060.00 | 19,060.00 | 0.53% | 494,000 |
| Jun 15, 2026 | 18,890.00 | 19,235.00 | 18,805.00 | 18,960.00 | 18,960.00 | 0.05% | 378,500 |
| Jun 12, 2026 | 19,635.00 | 19,635.00 | 18,940.00 | 18,950.00 | 18,950.00 | -1.48% | 662,700 |
| Jun 11, 2026 | 19,200.00 | 19,545.00 | 19,025.00 | 19,235.00 | 19,235.00 | -0.98% | 535,400 |
| Jun 10, 2026 | 19,025.00 | 19,425.00 | 18,525.00 | 19,425.00 | 19,425.00 | 0.21% | 668,900 |
| Jun 9, 2026 | 19,255.00 | 19,775.00 | 18,820.00 | 19,385.00 | 19,385.00 | -0.05% | 671,000 |
| Jun 8, 2026 | 20,280.00 | 20,365.00 | 19,270.00 | 19,395.00 | 19,395.00 | -1.55% | 503,000 |
| Jun 5, 2026 | 19,380.00 | 20,260.00 | 19,305.00 | 19,700.00 | 19,700.00 | 0.61% | 394,500 |
| Jun 4, 2026 | 19,865.00 | 19,995.00 | 19,490.00 | 19,580.00 | 19,580.00 | -1.53% | 454,800 |