Konami Group Corporation (TYO:9766)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21,230.00 | 21,830.00 | 21,070.00 | 21,245.00 | 21,245.00 | 0.88% | 553,000 |
| Sep 25, 2025 | 21,170.00 | 21,510.00 | 20,930.00 | 21,060.00 | 21,060.00 | -1.40% | 512,700 |
| Sep 24, 2025 | 21,645.00 | 21,780.00 | 21,305.00 | 21,360.00 | 21,360.00 | 0.59% | 436,000 |
| Sep 22, 2025 | 21,675.00 | 22,085.00 | 21,155.00 | 21,235.00 | 21,235.00 | -0.75% | 477,000 |
| Sep 19, 2025 | 22,035.00 | 22,310.00 | 21,370.00 | 21,395.00 | 21,395.00 | -2.13% | 733,800 |
| Sep 18, 2025 | 21,970.00 | 22,080.00 | 21,715.00 | 21,860.00 | 21,860.00 | -1.00% | 367,300 |
| Sep 17, 2025 | 21,950.00 | 22,190.00 | 21,850.00 | 22,080.00 | 22,080.00 | -0.56% | 367,300 |
| Sep 16, 2025 | 22,020.00 | 22,365.00 | 21,935.00 | 22,205.00 | 22,205.00 | 0.07% | 386,200 |
| Sep 12, 2025 | 22,690.00 | 22,695.00 | 22,045.00 | 22,190.00 | 22,190.00 | -0.25% | 699,000 |
| Sep 11, 2025 | 22,225.00 | 22,500.00 | 21,935.00 | 22,245.00 | 22,245.00 | -0.36% | 699,000 |
| Sep 10, 2025 | 22,125.00 | 22,625.00 | 22,055.00 | 22,325.00 | 22,325.00 | 2.98% | 674,400 |
| Sep 9, 2025 | 21,830.00 | 22,120.00 | 21,620.00 | 21,680.00 | 21,680.00 | -0.71% | 378,000 |
| Sep 8, 2025 | 21,840.00 | 22,030.00 | 21,500.00 | 21,835.00 | 21,835.00 | -0.02% | 583,900 |
| Sep 5, 2025 | 22,435.00 | 22,565.00 | 21,800.00 | 21,840.00 | 21,840.00 | -1.49% | 415,200 |
| Sep 4, 2025 | 22,170.00 | 22,280.00 | 21,910.00 | 22,170.00 | 22,170.00 | 0.27% | 347,400 |
| Sep 3, 2025 | 22,040.00 | 22,230.00 | 21,900.00 | 22,110.00 | 22,110.00 | 0.32% | 368,700 |
| Sep 2, 2025 | 22,100.00 | 22,405.00 | 21,950.00 | 22,040.00 | 22,040.00 | 0.62% | 405,600 |
| Sep 1, 2025 | 22,185.00 | 22,190.00 | 21,605.00 | 21,905.00 | 21,905.00 | -2.23% | 514,200 |
| Aug 29, 2025 | 22,500.00 | 22,660.00 | 22,310.00 | 22,405.00 | 22,405.00 | 0.02% | 425,700 |
| Aug 28, 2025 | 22,625.00 | 22,775.00 | 22,340.00 | 22,400.00 | 22,400.00 | -1.02% | 431,000 |
| Aug 27, 2025 | 22,950.00 | 23,050.00 | 22,450.00 | 22,630.00 | 22,630.00 | -1.80% | 458,400 |
| Aug 26, 2025 | 23,460.00 | 23,500.00 | 23,045.00 | 23,045.00 | 23,045.00 | -1.75% | 503,300 |
| Aug 25, 2025 | 24,325.00 | 24,350.00 | 23,455.00 | 23,455.00 | 23,455.00 | -3.66% | 462,000 |
| Aug 22, 2025 | 23,975.00 | 24,370.00 | 23,750.00 | 24,345.00 | 24,345.00 | 0.45% | 435,800 |
| Aug 21, 2025 | 24,145.00 | 24,395.00 | 23,930.00 | 24,235.00 | 24,235.00 | 1.06% | 404,700 |
| Aug 20, 2025 | 24,745.00 | 24,775.00 | 23,835.00 | 23,980.00 | 23,980.00 | -2.84% | 514,600 |
| Aug 19, 2025 | 25,430.00 | 25,455.00 | 24,560.00 | 24,680.00 | 24,680.00 | -3.67% | 529,400 |
| Aug 18, 2025 | 25,570.00 | 26,010.00 | 25,350.00 | 25,620.00 | 25,620.00 | 1.20% | 541,600 |
| Aug 15, 2025 | 25,190.00 | 25,380.00 | 24,920.00 | 25,315.00 | 25,315.00 | 1.71% | 424,300 |
| Aug 14, 2025 | 25,035.00 | 25,135.00 | 24,745.00 | 24,890.00 | 24,890.00 | -0.99% | 495,500 |
| Aug 13, 2025 | 25,400.00 | 26,020.00 | 25,140.00 | 25,140.00 | 25,140.00 | -0.40% | 841,000 |
| Aug 12, 2025 | 24,530.00 | 25,545.00 | 24,510.00 | 25,240.00 | 25,240.00 | 2.77% | 716,000 |
| Aug 8, 2025 | 24,275.00 | 24,750.00 | 24,155.00 | 24,560.00 | 24,560.00 | 1.19% | 712,400 |
| Aug 7, 2025 | 23,695.00 | 24,430.00 | 23,500.00 | 24,270.00 | 24,270.00 | 3.28% | 729,500 |
| Aug 6, 2025 | 23,055.00 | 23,510.00 | 22,900.00 | 23,500.00 | 23,500.00 | 1.91% | 468,100 |
| Aug 5, 2025 | 22,700.00 | 23,265.00 | 22,430.00 | 23,060.00 | 23,060.00 | 2.42% | 545,600 |
| Aug 4, 2025 | 22,500.00 | 22,665.00 | 22,060.00 | 22,515.00 | 22,515.00 | -0.29% | 552,400 |
| Aug 1, 2025 | 22,240.00 | 22,670.00 | 21,340.00 | 22,580.00 | 22,580.00 | 10.04% | 1,219,900 |
| Jul 31, 2025 | 20,550.00 | 20,650.00 | 19,920.00 | 20,520.00 | 20,520.00 | 0.81% | 604,100 |
| Jul 30, 2025 | 20,450.00 | 20,535.00 | 20,205.00 | 20,355.00 | 20,355.00 | -0.29% | 309,300 |
| Jul 29, 2025 | 20,375.00 | 20,435.00 | 20,065.00 | 20,415.00 | 20,415.00 | 1.19% | 409,500 |
| Jul 28, 2025 | 20,340.00 | 20,380.00 | 20,035.00 | 20,175.00 | 20,175.00 | -0.25% | 304,900 |
| Jul 25, 2025 | 20,800.00 | 21,085.00 | 20,065.00 | 20,225.00 | 20,225.00 | -1.22% | 502,700 |
| Jul 24, 2025 | 20,650.00 | 20,745.00 | 20,180.00 | 20,475.00 | 20,475.00 | 1.09% | 594,900 |
| Jul 23, 2025 | 20,295.00 | 20,310.00 | 19,840.00 | 20,255.00 | 20,255.00 | -0.30% | 712,100 |
| Jul 22, 2025 | 20,660.00 | 20,900.00 | 20,210.00 | 20,315.00 | 20,315.00 | -1.60% | 477,900 |
| Jul 18, 2025 | 20,670.00 | 20,740.00 | 20,390.00 | 20,645.00 | 20,645.00 | 1.10% | 395,500 |
| Jul 17, 2025 | 20,085.00 | 20,465.00 | 20,000.00 | 20,420.00 | 20,420.00 | 1.52% | 334,900 |
| Jul 16, 2025 | 20,000.00 | 20,230.00 | 19,590.00 | 20,115.00 | 20,115.00 | 1.44% | 473,100 |
| Jul 15, 2025 | 19,980.00 | 20,045.00 | 19,515.00 | 19,830.00 | 19,830.00 | 0.35% | 506,500 |