KONAMI Group Corporation 9766
TSE · Japan · Technologiedienstleistungen
¥22.140,00+740,00 (+3,46 %)
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥22.140,00 | +3,46 % | ¥21.350,00 | ¥22.235,00 | ¥21.210,00 | 829,00K |
| 2026-09-30 | ¥21.400,00 | +1,54 % | ¥21.075,00 | ¥21.400,00 | ¥20.825,00 | 619,60K |
| 2026-09-29 | ¥21.075,00 | -1,15 % | ¥21.010,00 | ¥21.455,00 | ¥20.855,00 | 494,70K |
| 2026-09-28 | ¥21.320,00 | +0,24 % | ¥21.195,00 | ¥21.520,00 | ¥21.050,00 | 521,10K |
| 2026-09-25 | ¥21.270,00 | -0,56 % | ¥21.390,00 | ¥21.620,00 | ¥21.230,00 | 441,00K |
| 2026-09-24 | ¥21.390,00 | +1,59 % | ¥21.465,00 | ¥21.605,00 | ¥21.120,00 | 446,20K |
| 2026-09-18 | ¥21.055,00 | -1,01 % | ¥21.255,00 | ¥21.270,00 | ¥20.640,00 | 534,90K |
| 2026-09-17 | ¥21.270,00 | +2,88 % | ¥20.880,00 | ¥21.570,00 | ¥20.780,00 | 375,60K |
| 2026-09-16 | ¥20.675,00 | -2,87 % | ¥21.400,00 | ¥21.405,00 | ¥20.570,00 | 416,90K |
| 2026-09-15 | ¥21.285,00 | -1,28 % | ¥22.000,00 | ¥22.050,00 | ¥21.165,00 | 305,60K |
| 2026-09-14 | ¥21.560,00 | +4,00 % | ¥21.500,00 | ¥21.780,00 | ¥21.120,00 | 436,50K |
| 2026-09-11 | ¥20.730,00 | +1,87 % | ¥20.320,00 | ¥20.800,00 | ¥20.300,00 | 749,00K |
| 2026-09-10 | ¥20.350,00 | -1,64 % | ¥20.305,00 | ¥20.490,00 | ¥20.210,00 | 501,60K |
| 2026-09-09 | ¥20.690,00 | -1,41 % | ¥20.485,00 | ¥20.955,00 | ¥20.435,00 | 584,70K |
| 2026-09-08 | ¥20.985,00 | +1,01 % | ¥20.680,00 | ¥21.100,00 | ¥20.600,00 | 368,60K |
| 2026-09-07 | ¥20.775,00 | -3,37 % | ¥21.000,00 | ¥21.155,00 | ¥20.705,00 | 492,50K |
| 2026-09-04 | ¥21.500,00 | -0,51 % | ¥22.020,00 | ¥22.030,00 | ¥21.500,00 | 385,80K |
| 2026-09-03 | ¥21.610,00 | -0,51 % | ¥21.585,00 | ¥21.725,00 | ¥21.310,00 | 318,80K |
| 2026-09-02 | ¥21.720,00 | -1,21 % | ¥21.750,00 | ¥21.895,00 | ¥21.450,00 | 506,50K |
| 2026-09-01 | ¥21.985,00 | -0,54 % | ¥22.395,00 | ¥22.420,00 | ¥21.985,00 | 351,80K |
| 2026-08-31 | ¥22.105,00 | -0,79 % | ¥22.300,00 | ¥22.430,00 | ¥21.915,00 | 514,50K |
| 2026-08-28 | ¥22.280,00 | +2,51 % | ¥21.545,00 | ¥22.325,00 | ¥21.520,00 | 432,30K |
| 2026-08-27 | ¥21.735,00 | -2,27 % | ¥21.945,00 | ¥22.545,00 | ¥21.730,00 | 387,70K |
| 2026-08-26 | ¥22.240,00 | +0,23 % | ¥22.120,00 | ¥22.450,00 | ¥22.040,00 | 331,60K |
| 2026-08-25 | ¥22.190,00 | +0,14 % | ¥22.400,00 | ¥22.400,00 | ¥21.935,00 | 342,80K |
| 2026-08-24 | ¥22.160,00 | +1,26 % | ¥21.920,00 | ¥22.410,00 | ¥21.750,00 | 271,00K |
| 2026-08-21 | ¥21.885,00 | -1,24 % | ¥22.165,00 | ¥22.450,00 | ¥21.705,00 | 346,40K |
| 2026-08-20 | ¥22.160,00 | +2,21 % | ¥22.180,00 | ¥22.685,00 | ¥22.075,00 | 449,60K |
| 2026-08-19 | ¥21.680,00 | +0,65 % | ¥22.080,00 | ¥22.080,00 | ¥21.375,00 | 561,00K |
| 2026-08-18 | ¥21.540,00 | -0,25 % | ¥21.405,00 | ¥21.700,00 | ¥21.160,00 | 380,80K |
| 2026-08-17 | ¥21.595,00 | -1,80 % | ¥22.060,00 | ¥22.150,00 | ¥21.455,00 | 446,10K |
| 2026-08-14 | ¥21.990,00 | +3,56 % | ¥21.695,00 | ¥22.035,00 | ¥21.080,00 | 802,60K |
| 2026-08-13 | ¥21.235,00 | -1,96 % | ¥21.480,00 | ¥21.535,00 | ¥20.935,00 | 512,70K |
| 2026-08-12 | ¥21.660,00 | 0,00 % | ¥21.690,00 | ¥22.085,00 | ¥21.570,00 | 558,30K |
| 2026-08-10 | ¥21.660,00 | +2,92 % | ¥21.095,00 | ¥21.790,00 | ¥20.900,00 | 504,00K |
| 2026-08-07 | ¥21.045,00 | +3,80 % | ¥20.660,00 | ¥21.380,00 | ¥20.455,00 | 525,30K |
| 2026-08-06 | ¥20.275,00 | +0,42 % | ¥20.640,00 | ¥20.720,00 | ¥20.230,00 | 482,20K |
| 2026-08-05 | ¥20.190,00 | +0,67 % | ¥20.050,00 | ¥20.410,00 | ¥19.865,00 | 486,70K |
| 2026-08-04 | ¥20.055,00 | -2,12 % | ¥20.390,00 | ¥20.660,00 | ¥19.975,00 | 416,30K |
| 2026-08-03 | ¥20.490,00 | -0,73 % | ¥20.640,00 | ¥20.775,00 | ¥19.915,00 | 578,10K |
| 2026-07-31 | ¥20.640,00 | -5,49 % | ¥19.840,00 | ¥21.070,00 | ¥19.830,00 | 1,29M |
| 2026-07-30 | ¥21.840,00 | -3,81 % | ¥22.815,00 | ¥22.980,00 | ¥21.305,00 | 951,70K |
| 2026-07-29 | ¥22.705,00 | +12,74 % | ¥20.800,00 | ¥22.705,00 | ¥20.660,00 | 1,83M |
| 2026-07-28 | ¥20.140,00 | +3,39 % | ¥19.880,00 | ¥20.195,00 | ¥19.420,00 | 747,10K |
| 2026-07-27 | ¥19.480,00 | +6,33 % | ¥18.660,00 | ¥19.550,00 | ¥18.530,00 | 627,10K |
| 2026-07-24 | ¥18.320,00 | +0,41 % | ¥17.995,00 | ¥18.430,00 | ¥17.830,00 | 418,10K |
| 2026-07-23 | ¥18.245,00 | -1,33 % | ¥18.260,00 | ¥18.340,00 | ¥17.940,00 | 525,10K |
| 2026-07-22 | ¥18.490,00 | -0,05 % | ¥18.200,00 | ¥18.570,00 | ¥18.140,00 | 533,20K |
| 2026-07-21 | ¥18.500,00 | -1,99 % | ¥18.875,00 | ¥18.965,00 | ¥18.345,00 | 534,80K |
| 2026-07-17 | ¥18.875,00 | +3,57 % | ¥18.440,00 | ¥19.125,00 | ¥18.405,00 | 776,10K |
| 2026-07-16 | ¥18.225,00 | +0,80 % | ¥18.000,00 | ¥18.345,00 | ¥17.980,00 | 441,60K |
| 2026-07-15 | ¥18.080,00 | -2,48 % | ¥18.545,00 | ¥18.615,00 | ¥18.005,00 | 430,70K |
| 2026-07-14 | ¥18.540,00 | +0,03 % | ¥18.720,00 | ¥18.845,00 | ¥18.480,00 | 333,40K |
| 2026-07-13 | ¥18.535,00 | +0,03 % | ¥18.500,00 | ¥18.665,00 | ¥18.275,00 | 339,20K |
| 2026-07-10 | ¥18.530,00 | +0,05 % | ¥18.755,00 | ¥18.755,00 | ¥18.455,00 | 499,30K |
| 2026-07-09 | ¥18.520,00 | -0,72 % | ¥18.495,00 | ¥18.725,00 | ¥18.415,00 | 462,30K |
| 2026-07-08 | ¥18.655,00 | -0,37 % | ¥19.120,00 | ¥19.350,00 | ¥18.655,00 | 634,00K |
| 2026-07-07 | ¥18.725,00 | -0,13 % | ¥18.800,00 | ¥19.120,00 | ¥18.725,00 | 500,60K |
| 2026-07-06 | ¥18.750,00 | +2,66 % | ¥18.145,00 | ¥18.750,00 | ¥18.035,00 | 374,70K |
| 2026-07-03 | ¥18.265,00 | +1,16 % | ¥19.000,00 | ¥19.200,00 | ¥18.200,00 | 506,70K |
| 2026-07-02 | ¥18.055,00 | +3,32 % | ¥17.875,00 | ¥18.655,00 | ¥17.760,00 | 764,50K |
| 2026-07-01 | ¥17.475,00 | -1,08 % | ¥17.465,00 | ¥17.775,00 | ¥17.410,00 | 493,40K |
| 2026-06-30 | ¥17.665,00 | -1,48 % | ¥17.935,00 | ¥18.000,00 | ¥17.485,00 | 558,80K |
| 2026-06-29 | ¥17.930,00 | +3,76 % | ¥17.465,00 | ¥18.140,00 | ¥17.465,00 | 650,50K |
| 2026-06-26 | ¥17.280,00 | -0,58 % | ¥17.005,00 | ¥17.450,00 | ¥16.900,00 | 403,60K |
| 2026-06-25 | ¥17.380,00 | +0,09 % | ¥17.375,00 | ¥17.490,00 | ¥16.965,00 | 482,90K |
| 2026-06-24 | ¥17.365,00 | -2,31 % | ¥17.770,00 | ¥17.930,00 | ¥17.260,00 | 559,40K |
| 2026-06-23 | ¥17.775,00 | +0,40 % | ¥17.895,00 | ¥18.170,00 | ¥17.540,00 | 692,10K |
| 2026-06-22 | ¥17.705,00 | +1,58 % | ¥17.600,00 | ¥17.830,00 | ¥17.435,00 | 421,10K |
| 2026-06-19 | ¥17.430,00 | +0,32 % | ¥17.065,00 | ¥17.675,00 | ¥16.850,00 | 1,01M |
| 2026-06-18 | ¥17.375,00 | -8,70 % | ¥19.030,00 | ¥19.030,00 | ¥17.130,00 | 1,34M |
| 2026-06-17 | ¥19.030,00 | -0,16 % | ¥19.295,00 | ¥19.530,00 | ¥19.010,00 | 471,10K |
| 2026-06-16 | ¥19.060,00 | +0,53 % | ¥19.005,00 | ¥19.060,00 | ¥18.750,00 | 494,00K |
| 2026-06-15 | ¥18.960,00 | +0,05 % | ¥18.890,00 | ¥19.235,00 | ¥18.805,00 | 378,50K |
| 2026-06-12 | ¥18.950,00 | -1,48 % | ¥19.635,00 | ¥19.635,00 | ¥18.940,00 | 662,70K |
| 2026-06-11 | ¥19.235,00 | -0,98 % | ¥19.200,00 | ¥19.545,00 | ¥19.025,00 | 535,40K |
| 2026-06-10 | ¥19.425,00 | +0,21 % | ¥19.025,00 | ¥19.425,00 | ¥18.525,00 | 668,90K |
| 2026-06-09 | ¥19.385,00 | -0,05 % | ¥19.255,00 | ¥19.775,00 | ¥18.820,00 | 671,00K |
| 2026-06-08 | ¥19.395,00 | -1,55 % | ¥20.280,00 | ¥20.365,00 | ¥19.270,00 | 503,00K |
| 2026-06-05 | ¥19.700,00 | +0,61 % | ¥19.380,00 | ¥20.260,00 | ¥19.305,00 | 394,50K |
| 2026-06-04 | ¥19.580,00 | -1,53 % | ¥19.865,00 | ¥19.995,00 | ¥19.490,00 | 454,80K |
| 2026-06-03 | ¥19.885,00 | -1,56 % | ¥19.800,00 | ¥19.990,00 | ¥19.410,00 | 517,20K |
| 2026-06-02 | ¥20.200,00 | +1,84 % | ¥20.235,00 | ¥20.600,00 | ¥19.960,00 | 859,60K |
| 2026-06-01 | ¥19.835,00 | +4,78 % | ¥19.200,00 | ¥20.155,00 | ¥19.180,00 | 604,40K |
| 2026-05-29 | ¥18.930,00 | -0,99 % | ¥19.045,00 | ¥19.310,00 | ¥18.880,00 | 1,16M |
| 2026-05-28 | ¥19.120,00 | -3,39 % | ¥19.925,00 | ¥20.035,00 | ¥19.100,00 | 612,20K |
| 2026-05-27 | ¥19.790,00 | +5,15 % | ¥19.430,00 | ¥19.950,00 | ¥19.105,00 | 853,80K |
| 2026-05-26 | ¥18.820,00 | -1,52 % | ¥19.275,00 | ¥19.390,00 | ¥18.715,00 | 500,90K |
| 2026-05-25 | ¥19.110,00 | -2,65 % | ¥19.410,00 | ¥19.605,00 | ¥18.910,00 | 410,80K |
| 2026-05-22 | ¥19.630,00 | +0,69 % | ¥19.230,00 | ¥19.670,00 | ¥19.135,00 | 500,90K |