Konami Group Corporation - 9766.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	21,230	21,245	21,245	21,830	21,070	553,000
September 25, 2025	21,170	21,060	21,060	21,510	20,930	512,700
September 24, 2025	21,645	21,360	21,360	21,780	21,305	436,000
September 22, 2025	21,675	21,235	21,235	22,085	21,155	477,000
September 19, 2025	22,035	21,395	21,395	22,310	21,370	733,800
September 18, 2025	21,970	21,860	21,860	22,080	21,715	367,300
September 17, 2025	21,950	22,080	22,080	22,190	21,850	367,300
September 16, 2025	22,020	22,205	22,205	22,365	21,935	386,200
September 12, 2025	22,690	22,190	22,190	22,695	22,045	699,000
September 11, 2025	22,225	22,245	22,245	22,500	21,935	470,700
September 10, 2025	22,125	22,325	22,325	22,625	22,055	674,400
September 09, 2025	21,830	21,680	21,680	22,120	21,620	378,000
September 08, 2025	21,840	21,835	21,835	22,030	21,500	583,900
September 05, 2025	22,435	21,840	21,840	22,565	21,800	415,200
September 04, 2025	22,170	22,170	22,170	22,280	21,910	347,400
September 03, 2025	22,040	22,110	22,110	22,230	21,900	368,700
September 02, 2025	22,100	22,040	22,040	22,405	21,950	405,600
September 01, 2025	22,185	21,905	21,905	22,190	21,605	514,200
August 29, 2025	22,500	22,405	22,405	22,660	22,310	425,700
August 28, 2025	22,625	22,400	22,400	22,775	22,340	431,000
August 27, 2025	22,950	22,630	22,630	23,050	22,450	458,400
August 26, 2025	23,460	23,045	23,045	23,500	23,045	503,300
August 25, 2025	24,325	23,455	23,455	24,350	23,455	462,000
August 22, 2025	23,975	24,345	24,345	24,370	23,750	435,800
August 21, 2025	24,145	24,235	24,235	24,395	23,930	404,700
August 20, 2025	24,745	23,980	23,980	24,775	23,835	514,600
August 19, 2025	25,430	24,680	24,680	25,455	24,560	529,400
August 18, 2025	25,570	25,620	25,620	26,010	25,350	541,600
August 15, 2025	25,190	25,315	25,315	25,380	24,920	424,300
August 14, 2025	25,035	24,890	24,890	25,135	24,745	495,500
August 13, 2025	25,400	25,140	25,140	26,020	25,140	841,000
August 12, 2025	24,530	25,240	25,240	25,545	24,510	716,000
August 08, 2025	24,275	24,560	24,560	24,750	24,155	712,400
August 07, 2025	23,695	24,270	24,270	24,430	23,500	729,500
August 06, 2025	23,055	23,500	23,500	23,510	22,900	468,100
August 05, 2025	22,700	23,060	23,060	23,265	22,430	545,600
August 04, 2025	22,500	22,515	22,515	22,665	22,060	552,400
August 01, 2025	22,240	22,580	22,580	22,670	21,340	1.22M
July 31, 2025	20,550	20,520	20,520	20,650	19,920	604,100
July 30, 2025	20,450	20,355	20,355	20,535	20,205	309,300
July 29, 2025	20,375	20,415	20,415	20,435	20,065	409,500
July 28, 2025	20,340	20,175	20,175	20,380	20,035	304,900
July 25, 2025	20,800	20,225	20,225	21,085	20,065	502,700
July 24, 2025	20,650	20,475	20,475	20,745	20,180	594,900
July 23, 2025	20,295	20,255	20,255	20,310	19,840	712,100
July 22, 2025	20,660	20,315	20,315	20,900	20,210	477,900
July 18, 2025	20,670	20,645	20,645	20,740	20,390	395,500
July 17, 2025	20,085	20,420	20,420	20,465	20,000	334,900
July 16, 2025	20,000	20,115	20,115	20,230	19,590	473,100
July 15, 2025	19,980	19,830	19,830	20,045	19,515	506,500
July 14, 2025	19,895	19,760	19,760	19,915	19,610	416,500
July 11, 2025	20,355	19,915	19,915	20,450	19,915	511,600
July 10, 2025	20,100	20,150	20,150	20,300	19,910	498,300
July 09, 2025	20,245	20,200	20,200	20,350	19,685	625,900
July 08, 2025	20,700	20,520	20,520	20,765	20,385	472,700
July 07, 2025	20,350	20,585	20,585	20,690	20,330	325,700
July 04, 2025	20,435	20,510	20,510	20,705	20,335	571,400
July 03, 2025	21,000	20,210	20,210	21,215	20,150	1.25M
July 02, 2025	22,170	21,115	21,115	22,245	21,020	989,000
July 01, 2025	23,085	22,670	22,670	23,170	22,560	404,000

Konami Group Corporation (9766.T) JPX