KONAMI Group Corporation 9766
TSE · Japan · Technology Services
¥22,280.00+140.00 (+0.63%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥22,360.00 | +0.99% | ¥22,010.00 | ¥22,360.00 | ¥21,995.00 | 55.10K |
| 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 |