Konami Group Corporation (TYO:9766)
Japan
· Delayed Price · Currency is JPY 19,385
-665 (-3.32%)
At close: Mar 9, 2026
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18,850.00 | 19,540.00 | 18,850.00 | 19,385.00 | 19,385.00 | -3.32% | 803,900 |
| Mar 6, 2026 | 19,375.00 | 20,150.00 | 19,305.00 | 20,050.00 | 20,050.00 | 3.22% | 488,600 |
| Mar 5, 2026 | 19,725.00 | 19,895.00 | 19,300.00 | 19,425.00 | 19,425.00 | 0.52% | 557,100 |
| Mar 4, 2026 | 19,895.00 | 19,900.00 | 19,245.00 | 19,325.00 | 19,325.00 | -2.25% | 676,000 |
| Mar 3, 2026 | 20,070.00 | 20,140.00 | 19,655.00 | 19,770.00 | 19,770.00 | -3.54% | 450,600 |
| Mar 2, 2026 | 20,365.00 | 20,750.00 | 20,280.00 | 20,495.00 | 20,495.00 | -1.61% | 471,800 |
| Feb 27, 2026 | 20,180.00 | 20,920.00 | 19,995.00 | 20,830.00 | 20,830.00 | 6.41% | 1,066,700 |
| Feb 26, 2026 | 19,405.00 | 19,940.00 | 19,355.00 | 19,575.00 | 19,575.00 | 1.77% | 599,600 |
| Feb 25, 2026 | 18,835.00 | 19,415.00 | 18,695.00 | 19,235.00 | 19,235.00 | 4.34% | 665,100 |
| Feb 24, 2026 | 18,165.00 | 18,615.00 | 18,165.00 | 18,435.00 | 18,435.00 | -1.92% | 490,000 |
| Feb 20, 2026 | 19,050.00 | 19,050.00 | 18,735.00 | 18,795.00 | 18,795.00 | -1.44% | 339,700 |
| Feb 19, 2026 | 19,250.00 | 19,250.00 | 18,760.00 | 19,070.00 | 19,070.00 | -1.42% | 394,000 |
| Feb 18, 2026 | 18,825.00 | 19,410.00 | 18,825.00 | 19,345.00 | 19,345.00 | 2.76% | 454,000 |
| Feb 17, 2026 | 18,755.00 | 18,910.00 | 18,545.00 | 18,825.00 | 18,825.00 | -0.42% | 315,500 |
| Feb 16, 2026 | 18,655.00 | 18,925.00 | 18,350.00 | 18,905.00 | 18,905.00 | 3.42% | 480,200 |
| Feb 13, 2026 | 18,895.00 | 19,300.00 | 18,230.00 | 18,280.00 | 18,280.00 | -4.79% | 1,063,800 |
| Feb 12, 2026 | 19,465.00 | 19,515.00 | 19,065.00 | 19,200.00 | 19,200.00 | -1.54% | 524,500 |
| Feb 10, 2026 | 18,995.00 | 19,650.00 | 18,730.00 | 19,500.00 | 19,500.00 | 5.69% | 903,600 |
| Feb 9, 2026 | 19,600.00 | 19,600.00 | 18,450.00 | 18,450.00 | 18,450.00 | 3.19% | 1,203,100 |
| Feb 6, 2026 | 18,005.00 | 18,375.00 | 17,880.00 | 17,880.00 | 17,880.00 | -4.87% | 1,031,300 |
| Feb 5, 2026 | 19,190.00 | 19,460.00 | 18,720.00 | 18,795.00 | 18,795.00 | -3.02% | 1,213,900 |
| Feb 4, 2026 | 20,710.00 | 20,915.00 | 19,380.00 | 19,380.00 | 19,380.00 | -8.28% | 1,044,000 |
| Feb 3, 2026 | 21,045.00 | 21,390.00 | 20,720.00 | 21,130.00 | 21,130.00 | -0.94% | 974,500 |
| Feb 2, 2026 | 21,470.00 | 21,925.00 | 20,880.00 | 21,330.00 | 21,330.00 | -5.07% | 1,053,400 |
| Jan 30, 2026 | 21,900.00 | 22,995.00 | 21,315.00 | 22,470.00 | 22,470.00 | 8.08% | 1,811,700 |
| Jan 29, 2026 | 21,070.00 | 21,385.00 | 20,790.00 | 20,790.00 | 20,790.00 | -2.90% | 903,800 |
| Jan 28, 2026 | 20,605.00 | 21,410.00 | 20,605.00 | 21,410.00 | 21,410.00 | 2.39% | 653,500 |
| Jan 27, 2026 | 21,200.00 | 21,340.00 | 20,805.00 | 20,910.00 | 20,910.00 | -2.01% | 594,900 |
| Jan 26, 2026 | 20,845.00 | 21,460.00 | 20,755.00 | 21,340.00 | 21,340.00 | 0.92% | 578,700 |
| Jan 23, 2026 | 20,860.00 | 21,695.00 | 20,800.00 | 21,145.00 | 21,145.00 | 3.45% | 683,300 |
| Jan 22, 2026 | 20,745.00 | 20,870.00 | 20,440.00 | 20,440.00 | 20,440.00 | -1.52% | 628,500 |
| Jan 21, 2026 | 21,080.00 | 21,480.00 | 20,755.00 | 20,755.00 | 20,755.00 | -3.29% | 584,000 |
| Jan 20, 2026 | 21,410.00 | 21,490.00 | 21,170.00 | 21,460.00 | 21,460.00 | 0.23% | 352,900 |
| Jan 19, 2026 | 21,250.00 | 21,520.00 | 21,030.00 | 21,410.00 | 21,410.00 | -1.02% | 505,400 |
| Jan 16, 2026 | 21,295.00 | 21,760.00 | 21,290.00 | 21,630.00 | 21,630.00 | -0.60% | 408,500 |
| Jan 15, 2026 | 21,770.00 | 22,400.00 | 21,585.00 | 21,760.00 | 21,760.00 | 0.12% | 545,600 |
| Jan 14, 2026 | 21,630.00 | 22,030.00 | 21,280.00 | 21,735.00 | 21,735.00 | 2.04% | 506,200 |
| Jan 13, 2026 | 21,560.00 | 21,740.00 | 21,040.00 | 21,300.00 | 21,300.00 | 1.09% | 636,000 |
| Jan 9, 2026 | 21,030.00 | 21,420.00 | 20,425.00 | 21,070.00 | 21,070.00 | 0.14% | 877,300 |
| Jan 8, 2026 | 20,995.00 | 21,285.00 | 20,920.00 | 21,040.00 | 21,040.00 | 1.15% | 445,500 |
| Jan 7, 2026 | 21,210.00 | 21,310.00 | 20,665.00 | 20,800.00 | 20,800.00 | -3.88% | 587,100 |
| Jan 6, 2026 | 21,615.00 | 21,925.00 | 21,560.00 | 21,640.00 | 21,640.00 | -0.39% | 428,700 |
| Jan 5, 2026 | 21,520.00 | 21,770.00 | 21,365.00 | 21,725.00 | 21,725.00 | 1.85% | 369,100 |
| Dec 30, 2025 | 21,715.00 | 21,850.00 | 21,330.00 | 21,330.00 | 21,330.00 | -1.48% | 285,000 |
| Dec 29, 2025 | 21,560.00 | 21,650.00 | 21,190.00 | 21,650.00 | 21,650.00 | 0.42% | 285,400 |
| Dec 26, 2025 | 21,550.00 | 21,875.00 | 21,475.00 | 21,560.00 | 21,560.00 | 0.49% | 292,600 |
| Dec 25, 2025 | 21,550.00 | 21,550.00 | 21,360.00 | 21,455.00 | 21,455.00 | 0.99% | 140,300 |
| Dec 24, 2025 | 21,850.00 | 21,850.00 | 21,245.00 | 21,245.00 | 21,245.00 | -1.71% | 240,500 |
| Dec 23, 2025 | 21,315.00 | 21,880.00 | 21,275.00 | 21,615.00 | 21,615.00 | 1.43% | 329,400 |
| Dec 22, 2025 | 21,445.00 | 21,490.00 | 21,120.00 | 21,310.00 | 21,310.00 | -0.14% | 282,400 |
| Dec 19, 2025 | 21,710.00 | 21,805.00 | 21,025.00 | 21,340.00 | 21,340.00 | -2.02% | 655,500 |
| Dec 18, 2025 | 21,460.00 | 21,890.00 | 21,445.00 | 21,780.00 | 21,780.00 | 1.21% | 305,000 |
| Dec 17, 2025 | 21,900.00 | 21,915.00 | 21,440.00 | 21,520.00 | 21,520.00 | -0.97% | 319,500 |
| Dec 16, 2025 | 22,130.00 | 22,290.00 | 21,730.00 | 21,730.00 | 21,730.00 | -1.98% | 310,400 |
| Dec 15, 2025 | 22,335.00 | 22,570.00 | 22,165.00 | 22,170.00 | 22,170.00 | -1.03% | 211,700 |
| Dec 12, 2025 | 22,520.00 | 22,675.00 | 22,060.00 | 22,400.00 | 22,400.00 | 0.63% | 494,900 |
| Dec 11, 2025 | 22,390.00 | 22,570.00 | 22,045.00 | 22,260.00 | 22,260.00 | -2.26% | 409,100 |
| Dec 10, 2025 | 22,530.00 | 22,880.00 | 22,105.00 | 22,775.00 | 22,775.00 | 0.33% | 471,300 |
| Dec 9, 2025 | 22,975.00 | 23,175.00 | 22,530.00 | 22,700.00 | 22,700.00 | -1.41% | 392,700 |
| Dec 8, 2025 | 22,720.00 | 23,120.00 | 22,505.00 | 23,025.00 | 23,025.00 | 2.81% | 349,700 |
| Dec 5, 2025 | 22,870.00 | 22,895.00 | 22,200.00 | 22,395.00 | 22,395.00 | -1.39% | 273,200 |
| Dec 4, 2025 | 22,700.00 | 22,825.00 | 22,410.00 | 22,710.00 | 22,710.00 | 0.04% | 396,800 |
| Dec 3, 2025 | 22,975.00 | 23,035.00 | 22,600.00 | 22,700.00 | 22,700.00 | -2.18% | 288,700 |
| Dec 2, 2025 | 23,265.00 | 23,705.00 | 23,200.00 | 23,205.00 | 23,205.00 | 0.50% | 264,500 |
| Dec 1, 2025 | 23,735.00 | 23,735.00 | 23,075.00 | 23,090.00 | 23,090.00 | -3.13% | 319,400 |
| Nov 28, 2025 | 23,845.00 | 24,165.00 | 23,835.00 | 23,835.00 | 23,835.00 | -0.63% | 247,200 |
| Nov 27, 2025 | 23,835.00 | 24,135.00 | 23,735.00 | 23,985.00 | 23,985.00 | 0.95% | 196,500 |
| Nov 26, 2025 | 23,770.00 | 24,150.00 | 23,690.00 | 23,760.00 | 23,760.00 | -0.29% | 319,800 |
| Nov 25, 2025 | 24,590.00 | 24,600.00 | 23,465.00 | 23,830.00 | 23,830.00 | -1.37% | 461,800 |
| Nov 21, 2025 | 23,205.00 | 24,285.00 | 23,135.00 | 24,160.00 | 24,160.00 | 3.03% | 1,027,300 |
| Nov 20, 2025 | 23,400.00 | 23,640.00 | 23,215.00 | 23,450.00 | 23,450.00 | 1.25% | 392,500 |
| Nov 19, 2025 | 23,445.00 | 23,445.00 | 22,970.00 | 23,160.00 | 23,160.00 | 0.54% | 464,000 |
| Nov 18, 2025 | 23,395.00 | 23,550.00 | 22,940.00 | 23,035.00 | 23,035.00 | -3.01% | 361,700 |
| Nov 17, 2025 | 23,875.00 | 24,135.00 | 23,575.00 | 23,750.00 | 23,750.00 | -0.27% | 325,100 |
| Nov 14, 2025 | 23,945.00 | 24,110.00 | 23,530.00 | 23,815.00 | 23,815.00 | -0.50% | 474,800 |
| Nov 13, 2025 | 24,195.00 | 24,335.00 | 23,935.00 | 23,935.00 | 23,935.00 | -1.60% | 266,700 |
| Nov 12, 2025 | 24,700.00 | 24,890.00 | 24,030.00 | 24,325.00 | 24,325.00 | -0.37% | 343,200 |
| Nov 11, 2025 | 24,025.00 | 24,615.00 | 23,830.00 | 24,415.00 | 24,415.00 | 0.60% | 319,300 |
| Nov 10, 2025 | 24,400.00 | 24,710.00 | 24,080.00 | 24,270.00 | 24,270.00 | -0.68% | 348,400 |
| Nov 7, 2025 | 24,690.00 | 24,990.00 | 24,255.00 | 24,435.00 | 24,435.00 | -0.79% | 486,600 |
| Nov 6, 2025 | 24,910.00 | 25,470.00 | 24,550.00 | 24,630.00 | 24,630.00 | -1.12% | 454,800 |
| Nov 5, 2025 | 25,550.00 | 25,945.00 | 24,400.00 | 24,910.00 | 24,910.00 | -1.44% | 789,500 |
| Nov 4, 2025 | 25,370.00 | 25,770.00 | 25,030.00 | 25,275.00 | 25,275.00 | -1.81% | 855,100 |
| Oct 31, 2025 | 24,190.00 | 26,645.00 | 24,035.00 | 25,740.00 | 25,740.00 | 16.81% | 2,046,800 |
| Oct 30, 2025 | 21,725.00 | 22,115.00 | 21,180.00 | 22,035.00 | 22,035.00 | 0.23% | 1,496,300 |
| Oct 29, 2025 | 22,140.00 | 22,375.00 | 21,845.00 | 21,985.00 | 21,985.00 | -1.70% | 493,600 |
| Oct 28, 2025 | 22,505.00 | 22,535.00 | 22,185.00 | 22,365.00 | 22,365.00 | -0.16% | 259,900 |
| Oct 27, 2025 | 22,495.00 | 22,805.00 | 22,345.00 | 22,400.00 | 22,400.00 | 0.43% | 368,400 |
| Oct 24, 2025 | 22,335.00 | 22,540.00 | 22,105.00 | 22,305.00 | 22,305.00 | 0.47% | 260,400 |
| Oct 23, 2025 | 22,610.00 | 22,670.00 | 22,060.00 | 22,200.00 | 22,200.00 | -1.11% | 396,300 |
| Oct 22, 2025 | 22,675.00 | 23,030.00 | 22,450.00 | 22,450.00 | 22,450.00 | -1.88% | 461,000 |
| Oct 21, 2025 | 22,500.00 | 23,000.00 | 22,035.00 | 22,880.00 | 22,880.00 | 3.02% | 556,900 |
| Oct 20, 2025 | 22,415.00 | 22,455.00 | 22,135.00 | 22,210.00 | 22,210.00 | 1.86% | 404,400 |
| Oct 17, 2025 | 21,525.00 | 21,955.00 | 21,525.00 | 21,805.00 | 21,805.00 | -1.00% | 403,400 |
| Oct 16, 2025 | 22,040.00 | 22,270.00 | 21,795.00 | 22,025.00 | 22,025.00 | 0.71% | 359,000 |
| Oct 15, 2025 | 21,690.00 | 22,440.00 | 21,690.00 | 21,870.00 | 21,870.00 | 1.44% | 397,100 |
| Oct 14, 2025 | 21,835.00 | 22,035.00 | 21,350.00 | 21,560.00 | 21,560.00 | -3.47% | 671,100 |
| Oct 10, 2025 | 22,565.00 | 22,760.00 | 22,255.00 | 22,335.00 | 22,335.00 | -0.93% | 691,100 |
| Oct 9, 2025 | 23,065.00 | 23,085.00 | 22,420.00 | 22,545.00 | 22,545.00 | -0.64% | 399,100 |
| Oct 8, 2025 | 22,670.00 | 23,245.00 | 22,595.00 | 22,690.00 | 22,690.00 | 1.07% | 537,000 |