Konami Group Corporation (TYO:9766)
Japan
· Delayed Price · Currency is JPY 22,395
-315 (-1.39%)
At close: Dec 5, 2025
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 22,380.00 | 22,575.00 | 22,055.00 | 22,450.00 | 22,450.00 | -0.07% | 485,400 |
| Oct 6, 2025 | 22,420.00 | 22,730.00 | 22,165.00 | 22,465.00 | 22,465.00 | 2.49% | 641,700 |
| Oct 3, 2025 | 21,200.00 | 22,080.00 | 21,200.00 | 21,920.00 | 21,920.00 | 2.21% | 501,800 |
| Oct 2, 2025 | 21,570.00 | 21,760.00 | 21,005.00 | 21,445.00 | 21,445.00 | -1.74% | 478,900 |
| Oct 1, 2025 | 21,350.00 | 21,985.00 | 21,340.00 | 21,825.00 | 21,825.00 | 2.22% | 608,300 |
| Sep 30, 2025 | 20,725.00 | 21,500.00 | 20,700.00 | 21,350.00 | 21,350.00 | 2.13% | 638,500 |
| Sep 29, 2025 | 20,950.00 | 21,225.00 | 20,735.00 | 20,905.00 | 20,905.00 | -1.60% | 513,200 |
| Sep 26, 2025 | 21,230.00 | 21,830.00 | 21,070.00 | 21,245.00 | 21,162.00 | 0.88% | 553,000 |
| Sep 25, 2025 | 21,170.00 | 21,510.00 | 20,930.00 | 21,060.00 | 20,977.72 | -1.40% | 512,700 |
| Sep 24, 2025 | 21,645.00 | 21,780.00 | 21,305.00 | 21,360.00 | 21,276.55 | 0.59% | 436,000 |
| Sep 22, 2025 | 21,675.00 | 22,085.00 | 21,155.00 | 21,235.00 | 21,152.04 | -0.75% | 477,000 |
| Sep 19, 2025 | 22,035.00 | 22,310.00 | 21,370.00 | 21,395.00 | 21,311.41 | -2.13% | 733,800 |
| Sep 18, 2025 | 21,970.00 | 22,080.00 | 21,715.00 | 21,860.00 | 21,774.60 | -1.00% | 367,300 |
| Sep 17, 2025 | 21,950.00 | 22,190.00 | 21,850.00 | 22,080.00 | 21,993.74 | -0.56% | 325,900 |
| Sep 16, 2025 | 22,020.00 | 22,365.00 | 21,935.00 | 22,205.00 | 22,118.25 | 0.07% | 386,200 |
| Sep 12, 2025 | 22,690.00 | 22,695.00 | 22,045.00 | 22,190.00 | 22,103.31 | -0.25% | 699,000 |
| Sep 11, 2025 | 22,225.00 | 22,500.00 | 21,935.00 | 22,245.00 | 22,158.09 | -0.36% | 470,700 |
| Sep 10, 2025 | 22,125.00 | 22,625.00 | 22,055.00 | 22,325.00 | 22,237.78 | 2.98% | 674,400 |
| Sep 9, 2025 | 21,830.00 | 22,120.00 | 21,620.00 | 21,680.00 | 21,595.30 | -0.71% | 378,000 |
| Sep 8, 2025 | 21,840.00 | 22,030.00 | 21,500.00 | 21,835.00 | 21,749.69 | -0.02% | 583,900 |
| Sep 5, 2025 | 22,435.00 | 22,565.00 | 21,800.00 | 21,840.00 | 21,754.68 | -1.49% | 415,200 |
| Sep 4, 2025 | 22,170.00 | 22,280.00 | 21,910.00 | 22,170.00 | 22,083.39 | 0.27% | 347,400 |
| Sep 3, 2025 | 22,040.00 | 22,230.00 | 21,900.00 | 22,110.00 | 22,023.62 | 0.32% | 368,700 |
| Sep 2, 2025 | 22,100.00 | 22,405.00 | 21,950.00 | 22,040.00 | 21,953.89 | 0.62% | 405,600 |
| Sep 1, 2025 | 22,185.00 | 22,190.00 | 21,605.00 | 21,905.00 | 21,819.42 | -2.23% | 514,200 |
| Aug 29, 2025 | 22,500.00 | 22,660.00 | 22,310.00 | 22,405.00 | 22,317.47 | 0.02% | 425,700 |
| Aug 28, 2025 | 22,625.00 | 22,775.00 | 22,340.00 | 22,400.00 | 22,312.49 | -1.02% | 431,000 |
| Aug 27, 2025 | 22,950.00 | 23,050.00 | 22,450.00 | 22,630.00 | 22,541.59 | -1.80% | 458,400 |
| Aug 26, 2025 | 23,460.00 | 23,500.00 | 23,045.00 | 23,045.00 | 22,954.97 | -1.75% | 503,300 |
| Aug 25, 2025 | 24,325.00 | 24,350.00 | 23,455.00 | 23,455.00 | 23,363.37 | -3.66% | 462,000 |
| Aug 22, 2025 | 23,975.00 | 24,370.00 | 23,750.00 | 24,345.00 | 24,249.89 | 0.45% | 435,800 |
| Aug 21, 2025 | 24,145.00 | 24,395.00 | 23,930.00 | 24,235.00 | 24,140.32 | 1.06% | 404,700 |
| Aug 20, 2025 | 24,745.00 | 24,775.00 | 23,835.00 | 23,980.00 | 23,886.31 | -2.84% | 514,600 |
| Aug 19, 2025 | 25,430.00 | 25,455.00 | 24,560.00 | 24,680.00 | 24,583.58 | -3.67% | 529,400 |
| Aug 18, 2025 | 25,570.00 | 26,010.00 | 25,350.00 | 25,620.00 | 25,519.91 | 1.20% | 541,600 |
| Aug 15, 2025 | 25,190.00 | 25,380.00 | 24,920.00 | 25,315.00 | 25,216.10 | 1.71% | 424,300 |
| Aug 14, 2025 | 25,035.00 | 25,135.00 | 24,745.00 | 24,890.00 | 24,792.76 | -0.99% | 495,500 |
| Aug 13, 2025 | 25,400.00 | 26,020.00 | 25,140.00 | 25,140.00 | 25,041.78 | -0.40% | 841,000 |
| Aug 12, 2025 | 24,530.00 | 25,545.00 | 24,510.00 | 25,240.00 | 25,141.39 | 2.77% | 716,000 |
| Aug 8, 2025 | 24,275.00 | 24,750.00 | 24,155.00 | 24,560.00 | 24,464.05 | 1.19% | 712,400 |
| Aug 7, 2025 | 23,695.00 | 24,430.00 | 23,500.00 | 24,270.00 | 24,175.18 | 3.28% | 729,500 |
| Aug 6, 2025 | 23,055.00 | 23,510.00 | 22,900.00 | 23,500.00 | 23,408.19 | 1.91% | 468,100 |
| Aug 5, 2025 | 22,700.00 | 23,265.00 | 22,430.00 | 23,060.00 | 22,969.91 | 2.42% | 545,600 |
| Aug 4, 2025 | 22,500.00 | 22,665.00 | 22,060.00 | 22,515.00 | 22,427.04 | -0.29% | 552,400 |
| Aug 1, 2025 | 22,240.00 | 22,670.00 | 21,340.00 | 22,580.00 | 22,491.78 | 10.04% | 1,219,900 |
| Jul 31, 2025 | 20,550.00 | 20,650.00 | 19,920.00 | 20,520.00 | 20,439.83 | 0.81% | 604,100 |
| Jul 30, 2025 | 20,450.00 | 20,535.00 | 20,205.00 | 20,355.00 | 20,275.48 | -0.29% | 309,300 |
| Jul 29, 2025 | 20,375.00 | 20,435.00 | 20,065.00 | 20,415.00 | 20,335.24 | 1.19% | 409,500 |
| Jul 28, 2025 | 20,340.00 | 20,380.00 | 20,035.00 | 20,175.00 | 20,096.18 | -0.25% | 304,900 |
| Jul 25, 2025 | 20,800.00 | 21,085.00 | 20,065.00 | 20,225.00 | 20,145.98 | -1.22% | 502,700 |
| Jul 24, 2025 | 20,650.00 | 20,745.00 | 20,180.00 | 20,475.00 | 20,395.01 | 1.09% | 594,900 |
| Jul 23, 2025 | 20,295.00 | 20,310.00 | 19,840.00 | 20,255.00 | 20,175.87 | -0.30% | 712,100 |
| Jul 22, 2025 | 20,660.00 | 20,900.00 | 20,210.00 | 20,315.00 | 20,235.63 | -1.60% | 477,900 |
| Jul 18, 2025 | 20,670.00 | 20,740.00 | 20,390.00 | 20,645.00 | 20,564.34 | 1.10% | 395,500 |
| Jul 17, 2025 | 20,085.00 | 20,465.00 | 20,000.00 | 20,420.00 | 20,340.22 | 1.52% | 334,900 |
| Jul 16, 2025 | 20,000.00 | 20,230.00 | 19,590.00 | 20,115.00 | 20,036.41 | 1.44% | 473,100 |
| Jul 15, 2025 | 19,980.00 | 20,045.00 | 19,515.00 | 19,830.00 | 19,752.53 | 0.35% | 506,500 |
| Jul 14, 2025 | 19,895.00 | 19,915.00 | 19,610.00 | 19,760.00 | 19,682.80 | -0.78% | 416,500 |
| Jul 11, 2025 | 20,355.00 | 20,450.00 | 19,915.00 | 19,915.00 | 19,837.20 | -1.17% | 511,600 |
| Jul 10, 2025 | 20,100.00 | 20,300.00 | 19,910.00 | 20,150.00 | 20,071.28 | -0.25% | 498,300 |