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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	19,050	18,795	18,795	19,050	18,735	339,700
February 19, 2026	19,250	19,070	19,070	19,250	18,760	394,000
February 18, 2026	18,825	19,345	19,345	19,410	18,825	454,000
February 17, 2026	18,755	18,825	18,825	18,910	18,545	315,500
February 16, 2026	18,655	18,905	18,905	18,925	18,350	480,200
February 13, 2026	18,895	18,280	18,280	19,300	18,230	1.06M
February 12, 2026	19,465	19,200	19,200	19,515	19,065	524,500
February 10, 2026	18,995	19,500	19,500	19,650	18,730	903,600
February 09, 2026	19,600	18,610	18,610	19,600	18,505	840,400
February 06, 2026	18,005	17,880	17,880	18,375	17,880	1.03M
February 05, 2026	19,190	18,795	18,795	19,460	18,720	1.21M
February 04, 2026	20,710	19,380	19,380	20,915	19,380	1.04M
February 03, 2026	21,045	21,130	21,130	21,390	20,720	974,500
February 02, 2026	21,470	21,330	21,330	21,925	20,880	1.05M
January 30, 2026	21,900	22,470	22,470	22,995	21,315	1.81M
January 29, 2026	21,070	20,790	20,790	21,385	20,790	903,800
January 28, 2026	20,605	21,410	21,410	21,410	20,605	653,500
January 27, 2026	21,200	20,910	20,910	21,340	20,805	594,900
January 26, 2026	20,845	21,340	21,340	21,460	20,755	578,700
January 23, 2026	20,860	21,145	21,145	21,695	20,800	683,300
January 22, 2026	20,745	20,440	20,440	20,870	20,440	628,500
January 21, 2026	21,080	20,755	20,755	21,480	20,755	584,000
January 20, 2026	21,410	21,460	21,460	21,490	21,170	352,900
January 19, 2026	21,250	21,410	21,410	21,520	21,030	505,400
January 16, 2026	21,295	21,630	21,630	21,760	21,290	408,500
January 15, 2026	21,770	21,760	21,760	22,400	21,585	545,600
January 14, 2026	21,630	21,735	21,735	22,030	21,280	506,200
January 13, 2026	21,560	21,300	21,300	21,740	21,040	636,000
January 09, 2026	21,030	21,070	21,070	21,420	20,425	877,300
January 08, 2026	20,995	21,040	21,040	21,285	20,920	445,500
January 07, 2026	21,210	20,800	20,800	21,310	20,665	587,100
January 06, 2026	21,615	21,640	21,640	21,925	21,560	428,700
January 05, 2026	21,520	21,725	21,725	21,770	21,365	369,100
December 30, 2025	21,715	21,330	21,330	21,850	21,330	285,000
December 29, 2025	21,560	21,650	21,650	21,650	21,190	285,400
December 26, 2025	21,550	21,560	21,560	21,875	21,475	292,600
December 25, 2025	21,550	21,455	21,455	21,550	21,360	140,300
December 24, 2025	21,850	21,245	21,245	21,850	21,245	240,500
December 23, 2025	21,315	21,615	21,615	21,880	21,275	329,400
December 22, 2025	21,445	21,310	21,310	21,490	21,120	282,400
December 19, 2025	21,710	21,340	21,340	21,805	21,025	655,500
December 18, 2025	21,460	21,780	21,780	21,890	21,445	305,000
December 17, 2025	21,900	21,520	21,520	21,915	21,440	319,500
December 16, 2025	22,130	21,730	21,730	22,290	21,730	310,400
December 15, 2025	22,335	22,170	22,170	22,570	22,165	211,700
December 12, 2025	22,520	22,480	22,480	22,675	22,060	377,900
December 11, 2025	22,390	22,260	22,260	22,570	22,045	409,100
December 10, 2025	22,530	22,775	22,775	22,880	22,105	471,300
December 09, 2025	22,975	22,700	22,700	23,175	22,530	392,700
December 08, 2025	22,720	23,025	23,025	23,120	22,505	349,700
December 05, 2025	22,870	22,395	22,395	22,895	22,200	273,200
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

Konami Group Corporation (9766.T) JPX