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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	22,700	22,710	22,710	22,825	22,410	396,800
December 03, 2025	22,975	22,700	22,700	23,035	22,600	288,700
December 02, 2025	23,265	23,205	23,205	23,705	23,200	264,500
December 01, 2025	23,735	23,090	23,090	23,735	23,075	319,400
November 28, 2025	23,845	23,835	23,835	24,165	23,835	247,200
November 27, 2025	23,835	23,920	23,920	24,135	23,735	131,800
November 26, 2025	23,770	23,760	23,760	24,150	23,690	319,800
November 25, 2025	24,590	23,830	23,830	24,600	23,465	461,800
November 21, 2025	23,205	24,160	24,160	24,285	23,135	1.03M
November 20, 2025	23,400	23,450	23,450	23,640	23,215	392,500
November 19, 2025	23,445	23,160	23,160	23,445	22,970	464,000
November 18, 2025	23,395	23,035	23,035	23,550	22,940	361,700
November 17, 2025	23,875	23,750	23,750	24,135	23,575	325,100
November 14, 2025	23,945	23,730	23,730	24,110	23,530	361,500
November 13, 2025	24,195	23,935	23,935	24,335	23,935	266,700
November 12, 2025	24,700	24,325	24,325	24,890	24,030	343,200
November 11, 2025	24,025	24,415	24,415	24,615	23,830	319,300
November 10, 2025	24,400	24,270	24,270	24,710	24,080	348,400
November 07, 2025	24,690	24,435	24,435	24,990	24,255	486,600
November 06, 2025	24,910	24,630	24,630	25,470	24,550	454,800
November 05, 2025	25,550	24,910	24,910	25,945	24,400	789,500
November 04, 2025	25,370	25,275	25,275	25,770	25,030	855,100
October 31, 2025	24,190	25,740	25,740	26,645	24,035	2.05M
October 30, 2025	21,725	22,035	22,035	22,115	21,180	1.5M
October 29, 2025	22,140	21,985	21,985	22,375	21,845	493,600
October 28, 2025	22,505	22,365	22,365	22,535	22,185	259,900
October 27, 2025	22,495	22,400	22,400	22,805	22,345	368,400
October 24, 2025	22,335	22,305	22,305	22,540	22,105	260,400
October 23, 2025	22,610	22,200	22,200	22,670	22,060	396,300
October 22, 2025	22,675	22,450	22,450	23,030	22,450	461,000
October 21, 2025	22,500	22,880	22,880	23,000	22,035	556,900
October 20, 2025	22,415	22,210	22,210	22,455	22,135	404,400
October 17, 2025	21,525	21,805	21,805	21,955	21,525	403,400
October 16, 2025	22,040	22,025	22,025	22,270	21,795	359,000
October 15, 2025	21,690	21,870	21,870	22,440	21,690	397,100
October 14, 2025	21,835	21,560	21,560	22,035	21,350	671,100
October 10, 2025	22,565	22,335	22,335	22,760	22,255	691,100
October 09, 2025	23,065	22,545	22,545	23,085	22,420	399,100
October 08, 2025	22,670	22,690	22,690	23,245	22,595	537,000
October 07, 2025	22,380	22,450	22,450	22,575	22,055	485,400
October 06, 2025	22,420	22,465	22,465	22,730	22,165	641,700
October 03, 2025	21,200	21,920	21,920	22,080	21,200	501,800
October 02, 2025	21,570	21,445	21,445	21,760	21,005	478,900
October 01, 2025	21,350	21,825	21,825	21,985	21,340	608,300
September 30, 2025	20,725	21,350	21,350	21,500	20,700	638,500
September 29, 2025	20,950	20,905	20,905	21,225	20,735	513,200
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

Konami Group Corporation (9766.T) JPX