Konami Group Corporation (TYO:9766)
Japan
· Delayed Price · Currency is JPY 19,790
-15 (-0.08%)
Apr 28, 2026, 3:30 PM JST
Konami Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 20,205.00 | 20,205.00 | 19,790.00 | 19,790.00 | 19,790.00 | -0.08% | 309,200 |
| Apr 27, 2026 | 19,700.00 | 20,270.00 | 19,605.00 | 19,805.00 | 19,805.00 | -0.48% | 418,700 |
| Apr 24, 2026 | 19,225.00 | 19,915.00 | 19,225.00 | 19,900.00 | 19,900.00 | -1.39% | 500,300 |
| Apr 23, 2026 | 20,080.00 | 20,445.00 | 19,890.00 | 20,180.00 | 20,180.00 | -0.20% | 511,400 |
| Apr 22, 2026 | 19,905.00 | 20,220.00 | 19,820.00 | 20,220.00 | 20,220.00 | -2.01% | 592,800 |
| Apr 21, 2026 | 21,150.00 | 21,245.00 | 20,635.00 | 20,635.00 | 20,635.00 | -3.12% | 454,100 |
| Apr 20, 2026 | 20,890.00 | 21,300.00 | 20,810.00 | 21,300.00 | 21,300.00 | 1.82% | 366,300 |
| Apr 17, 2026 | 21,190.00 | 21,480.00 | 20,920.00 | 20,920.00 | 20,920.00 | -1.27% | 407,500 |
| Apr 16, 2026 | 21,105.00 | 21,400.00 | 20,960.00 | 21,190.00 | 21,190.00 | 1.39% | 504,900 |
| Apr 15, 2026 | 20,705.00 | 21,175.00 | 20,515.00 | 20,900.00 | 20,900.00 | 2.15% | 467,000 |
| Apr 14, 2026 | 20,150.00 | 20,495.00 | 19,820.00 | 20,460.00 | 20,460.00 | 3.10% | 668,000 |
| Apr 13, 2026 | 19,115.00 | 19,985.00 | 18,945.00 | 19,845.00 | 19,845.00 | 2.00% | 569,900 |
| Apr 10, 2026 | 19,375.00 | 19,725.00 | 19,215.00 | 19,455.00 | 19,455.00 | 1.35% | 724,600 |
| Apr 9, 2026 | 19,400.00 | 19,510.00 | 19,120.00 | 19,195.00 | 19,195.00 | -1.23% | 489,700 |
| Apr 8, 2026 | 19,925.00 | 19,960.00 | 19,395.00 | 19,435.00 | 19,435.00 | 1.62% | 548,400 |
| Apr 7, 2026 | 19,115.00 | 19,500.00 | 19,025.00 | 19,125.00 | 19,125.00 | 0.08% | 296,200 |
| Apr 6, 2026 | 19,250.00 | 19,410.00 | 18,985.00 | 19,110.00 | 19,110.00 | 0.05% | 311,000 |
| Apr 3, 2026 | 19,555.00 | 19,610.00 | 19,070.00 | 19,100.00 | 19,100.00 | -1.50% | 289,800 |
| Apr 2, 2026 | 19,890.00 | 19,910.00 | 19,190.00 | 19,390.00 | 19,390.00 | -1.97% | 420,500 |
| Apr 1, 2026 | 19,735.00 | 19,865.00 | 19,460.00 | 19,780.00 | 19,780.00 | 2.30% | 425,400 |
| Mar 31, 2026 | 19,130.00 | 19,650.00 | 19,025.00 | 19,335.00 | 19,335.00 | 1.15% | 705,500 |
| Mar 30, 2026 | 18,800.00 | 19,115.00 | 18,505.00 | 19,115.00 | 19,115.00 | -2.62% | 643,300 |
| Mar 27, 2026 | 19,515.00 | 19,795.00 | 19,455.00 | 19,630.00 | 19,522.50 | 1.60% | 577,500 |
| Mar 26, 2026 | 19,320.00 | 19,430.00 | 19,110.00 | 19,320.00 | 19,214.20 | -0.95% | 393,000 |
| Mar 25, 2026 | 19,410.00 | 19,685.00 | 19,300.00 | 19,505.00 | 19,398.18 | -0.51% | 480,700 |
| Mar 24, 2026 | 19,985.00 | 20,150.00 | 19,035.00 | 19,605.00 | 19,497.64 | -1.13% | 520,700 |
| Mar 23, 2026 | 19,325.00 | 19,970.00 | 19,320.00 | 19,830.00 | 19,721.40 | -1.90% | 602,800 |
| Mar 19, 2026 | 20,025.00 | 20,435.00 | 19,990.00 | 20,215.00 | 20,104.30 | -1.51% | 648,600 |
| Mar 18, 2026 | 20,655.00 | 20,790.00 | 20,080.00 | 20,525.00 | 20,412.60 | -0.63% | 403,200 |
| Mar 17, 2026 | 20,900.00 | 21,120.00 | 20,595.00 | 20,655.00 | 20,541.89 | -1.22% | 361,700 |
| Mar 16, 2026 | 21,200.00 | 21,485.00 | 20,675.00 | 20,910.00 | 20,795.49 | 0.38% | 496,400 |
| Mar 13, 2026 | 20,060.00 | 20,945.00 | 20,050.00 | 20,830.00 | 20,715.93 | 1.98% | 679,100 |
| Mar 12, 2026 | 19,975.00 | 20,810.00 | 19,855.00 | 20,425.00 | 20,313.15 | 0.39% | 513,200 |
| Mar 11, 2026 | 20,060.00 | 20,720.00 | 20,000.00 | 20,345.00 | 20,233.58 | 0.77% | 551,900 |
| Mar 10, 2026 | 19,955.00 | 20,420.00 | 19,865.00 | 20,190.00 | 20,079.43 | 4.15% | 795,900 |
| Mar 9, 2026 | 18,850.00 | 19,540.00 | 18,850.00 | 19,385.00 | 19,278.84 | -3.32% | 803,900 |
| Mar 6, 2026 | 19,375.00 | 20,150.00 | 19,305.00 | 20,050.00 | 19,940.20 | 3.22% | 488,600 |
| Mar 5, 2026 | 19,725.00 | 19,895.00 | 19,300.00 | 19,425.00 | 19,318.62 | 0.52% | 557,100 |
| Mar 4, 2026 | 19,895.00 | 19,900.00 | 19,245.00 | 19,325.00 | 19,219.17 | -2.25% | 676,000 |
| Mar 3, 2026 | 20,070.00 | 20,140.00 | 19,655.00 | 19,770.00 | 19,661.73 | -3.54% | 450,600 |
| Mar 2, 2026 | 20,365.00 | 20,750.00 | 20,280.00 | 20,495.00 | 20,382.76 | -1.61% | 471,800 |
| Feb 27, 2026 | 20,180.00 | 20,920.00 | 19,995.00 | 20,830.00 | 20,715.93 | 6.41% | 1,066,700 |
| Feb 26, 2026 | 19,405.00 | 19,940.00 | 19,355.00 | 19,575.00 | 19,467.80 | 1.77% | 599,600 |
| Feb 25, 2026 | 18,835.00 | 19,415.00 | 18,695.00 | 19,235.00 | 19,129.66 | 4.34% | 665,100 |
| Feb 24, 2026 | 18,165.00 | 18,615.00 | 18,165.00 | 18,435.00 | 18,334.04 | -1.92% | 490,000 |
| Feb 20, 2026 | 19,050.00 | 19,050.00 | 18,735.00 | 18,795.00 | 18,692.07 | -1.44% | 339,700 |
| Feb 19, 2026 | 19,250.00 | 19,250.00 | 18,760.00 | 19,070.00 | 18,965.57 | -1.42% | 394,000 |
| Feb 18, 2026 | 18,825.00 | 19,410.00 | 18,825.00 | 19,345.00 | 19,239.06 | 2.76% | 454,000 |
| Feb 17, 2026 | 18,755.00 | 18,910.00 | 18,545.00 | 18,825.00 | 18,721.91 | -0.42% | 315,500 |
| Feb 16, 2026 | 18,655.00 | 18,925.00 | 18,350.00 | 18,905.00 | 18,801.47 | 3.42% | 480,200 |
| Feb 13, 2026 | 18,895.00 | 19,300.00 | 18,230.00 | 18,280.00 | 18,179.89 | -4.79% | 1,063,800 |
| Feb 12, 2026 | 19,465.00 | 19,515.00 | 19,065.00 | 19,200.00 | 19,094.85 | -1.54% | 524,500 |
| Feb 10, 2026 | 18,995.00 | 19,650.00 | 18,730.00 | 19,500.00 | 19,393.21 | 5.69% | 903,600 |
| Feb 9, 2026 | 19,600.00 | 19,600.00 | 18,450.00 | 18,450.00 | 18,348.96 | 3.19% | 1,203,100 |
| Feb 6, 2026 | 18,005.00 | 18,375.00 | 17,880.00 | 17,880.00 | 17,782.08 | -4.87% | 1,031,300 |
| Feb 5, 2026 | 19,190.00 | 19,460.00 | 18,720.00 | 18,795.00 | 18,692.07 | -3.02% | 1,213,900 |
| Feb 4, 2026 | 20,710.00 | 20,915.00 | 19,380.00 | 19,380.00 | 19,273.87 | -8.28% | 1,044,000 |
| Feb 3, 2026 | 21,045.00 | 21,390.00 | 20,720.00 | 21,130.00 | 21,014.29 | -0.94% | 974,500 |
| Feb 2, 2026 | 21,470.00 | 21,925.00 | 20,880.00 | 21,330.00 | 21,213.19 | -5.07% | 1,053,400 |
| Jan 30, 2026 | 21,900.00 | 22,995.00 | 21,315.00 | 22,470.00 | 22,346.95 | 8.08% | 1,811,700 |
| Jan 29, 2026 | 21,070.00 | 21,385.00 | 20,790.00 | 20,790.00 | 20,676.15 | -2.90% | 903,800 |
| Jan 28, 2026 | 20,605.00 | 21,410.00 | 20,605.00 | 21,410.00 | 21,292.75 | 2.39% | 653,500 |
| Jan 27, 2026 | 21,200.00 | 21,340.00 | 20,805.00 | 20,910.00 | 20,795.49 | -2.01% | 594,900 |
| Jan 26, 2026 | 20,845.00 | 21,460.00 | 20,755.00 | 21,340.00 | 21,223.14 | 0.92% | 578,700 |
| Jan 23, 2026 | 20,860.00 | 21,695.00 | 20,800.00 | 21,145.00 | 21,029.20 | 3.45% | 683,300 |
| Jan 22, 2026 | 20,745.00 | 20,870.00 | 20,440.00 | 20,440.00 | 20,328.06 | -1.52% | 628,500 |
| Jan 21, 2026 | 21,080.00 | 21,480.00 | 20,755.00 | 20,755.00 | 20,641.34 | -3.29% | 584,000 |
| Jan 20, 2026 | 21,410.00 | 21,490.00 | 21,170.00 | 21,460.00 | 21,342.48 | 0.23% | 352,900 |
| Jan 19, 2026 | 21,250.00 | 21,520.00 | 21,030.00 | 21,410.00 | 21,292.75 | -1.02% | 505,400 |
| Jan 16, 2026 | 21,295.00 | 21,760.00 | 21,290.00 | 21,630.00 | 21,511.55 | -0.60% | 408,500 |
| Jan 15, 2026 | 21,770.00 | 22,400.00 | 21,585.00 | 21,760.00 | 21,640.84 | 0.12% | 545,600 |
| Jan 14, 2026 | 21,630.00 | 22,030.00 | 21,280.00 | 21,735.00 | 21,615.97 | 2.04% | 506,200 |
| Jan 13, 2026 | 21,560.00 | 21,740.00 | 21,040.00 | 21,300.00 | 21,183.35 | 1.09% | 636,000 |
| Jan 9, 2026 | 21,030.00 | 21,420.00 | 20,425.00 | 21,070.00 | 20,954.61 | 0.14% | 877,300 |
| Jan 8, 2026 | 20,995.00 | 21,285.00 | 20,920.00 | 21,040.00 | 20,924.78 | 1.15% | 445,500 |
| Jan 7, 2026 | 21,210.00 | 21,310.00 | 20,665.00 | 20,800.00 | 20,686.09 | -3.88% | 587,100 |
| Jan 6, 2026 | 21,615.00 | 21,925.00 | 21,560.00 | 21,640.00 | 21,521.49 | -0.39% | 428,700 |
| Jan 5, 2026 | 21,520.00 | 21,770.00 | 21,365.00 | 21,725.00 | 21,606.03 | 1.85% | 369,100 |
| Dec 30, 2025 | 21,715.00 | 21,850.00 | 21,330.00 | 21,330.00 | 21,213.19 | -1.48% | 285,000 |
| Dec 29, 2025 | 21,560.00 | 21,650.00 | 21,190.00 | 21,650.00 | 21,531.44 | 0.42% | 285,400 |
| Dec 26, 2025 | 21,550.00 | 21,875.00 | 21,475.00 | 21,560.00 | 21,441.93 | 0.49% | 292,600 |
| Dec 25, 2025 | 21,550.00 | 21,550.00 | 21,360.00 | 21,455.00 | 21,337.51 | 0.99% | 140,300 |
| Dec 24, 2025 | 21,850.00 | 21,850.00 | 21,245.00 | 21,245.00 | 21,128.66 | -1.71% | 240,500 |
| Dec 23, 2025 | 21,315.00 | 21,880.00 | 21,275.00 | 21,615.00 | 21,496.63 | 1.43% | 329,400 |
| Dec 22, 2025 | 21,445.00 | 21,490.00 | 21,120.00 | 21,310.00 | 21,193.30 | -0.14% | 282,400 |
| Dec 19, 2025 | 21,710.00 | 21,805.00 | 21,025.00 | 21,340.00 | 21,223.14 | -2.02% | 655,500 |
| Dec 18, 2025 | 21,460.00 | 21,890.00 | 21,445.00 | 21,780.00 | 21,660.73 | 1.21% | 305,000 |
| Dec 17, 2025 | 21,900.00 | 21,915.00 | 21,440.00 | 21,520.00 | 21,402.15 | -0.97% | 319,500 |
| Dec 16, 2025 | 22,130.00 | 22,290.00 | 21,730.00 | 21,730.00 | 21,611.00 | -1.98% | 310,400 |
| Dec 15, 2025 | 22,335.00 | 22,570.00 | 22,165.00 | 22,170.00 | 22,048.59 | -1.03% | 211,700 |
| Dec 12, 2025 | 22,520.00 | 22,675.00 | 22,060.00 | 22,400.00 | 22,277.33 | 0.63% | 494,900 |
| Dec 11, 2025 | 22,390.00 | 22,570.00 | 22,045.00 | 22,260.00 | 22,138.10 | -2.26% | 409,100 |
| Dec 10, 2025 | 22,530.00 | 22,880.00 | 22,105.00 | 22,775.00 | 22,650.28 | 0.33% | 471,300 |
| Dec 9, 2025 | 22,975.00 | 23,175.00 | 22,530.00 | 22,700.00 | 22,575.69 | -1.41% | 392,700 |
| Dec 8, 2025 | 22,720.00 | 23,120.00 | 22,505.00 | 23,025.00 | 22,898.91 | 2.81% | 349,700 |
| Dec 5, 2025 | 22,870.00 | 22,895.00 | 22,200.00 | 22,395.00 | 22,272.36 | -1.39% | 273,200 |
| Dec 4, 2025 | 22,700.00 | 22,825.00 | 22,410.00 | 22,710.00 | 22,585.63 | 0.04% | 396,800 |
| Dec 3, 2025 | 22,975.00 | 23,035.00 | 22,600.00 | 22,700.00 | 22,575.69 | -2.18% | 288,700 |
| Dec 2, 2025 | 23,265.00 | 23,705.00 | 23,200.00 | 23,205.00 | 23,077.92 | 0.50% | 264,500 |
| Dec 1, 2025 | 23,735.00 | 23,735.00 | 23,075.00 | 23,090.00 | 22,963.55 | -3.13% | 319,400 |