Konami Group Corporation (9766.T) JPX

Currency In JPY

9766.T Historical Return

If you invested ¥1000 in Konami Group Corporation (9766.T) 10 years ago, it would be worth ¥5,807.87 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,567.05, while ¥1000 invested 1 year ago would be worth ¥924.35. This corresponds to total returns of 480.79%, 256.71%, -7.57%, respectively, with annualized returns of 19.22%, 28.94%, -7.57%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

9766.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	19,840	20,640	20,640	21,070	19,830	1.29M
July 30, 2026	22,815	21,840	21,840	22,980	21,305	951,700
July 29, 2026	20,800	22,705	22,705	22,705	20,660	1.83M
July 28, 2026	19,880	20,140	20,140	20,195	19,420	747,100
July 27, 2026	18,660	19,480	19,480	19,550	18,530	627,100
July 24, 2026	17,995	18,320	18,320	18,430	17,830	418,100
July 23, 2026	18,260	18,245	18,245	18,340	17,940	525,100
July 22, 2026	18,200	18,490	18,490	18,570	18,140	533,200
July 21, 2026	18,875	18,500	18,500	18,965	18,345	534,800
July 17, 2026	18,440	18,875	18,875	19,125	18,405	776,100
July 16, 2026	18,000	18,225	18,225	18,345	17,980	441,600
July 15, 2026	18,545	18,080	18,080	18,615	18,005	430,700
July 14, 2026	18,720	18,540	18,540	18,845	18,480	333,400
July 13, 2026	18,500	18,535	18,535	18,665	18,275	339,200
July 10, 2026	18,755	18,530	18,530	18,755	18,455	499,300
July 09, 2026	18,495	18,520	18,520	18,725	18,415	462,300
July 08, 2026	19,120	18,655	18,655	19,350	18,655	634,000
July 07, 2026	18,800	18,725	18,725	19,120	18,725	500,600
July 06, 2026	18,145	18,750	18,750	18,750	18,035	374,700
July 03, 2026	19,000	18,265	18,265	19,200	18,200	506,700
July 02, 2026	17,875	18,055	18,055	18,655	17,760	764,500
July 01, 2026	17,465	17,475	17,475	17,775	17,410	493,400
June 30, 2026	17,935	17,665	17,665	18,000	17,485	558,800
June 29, 2026	17,465	17,930	17,930	18,140	17,465	650,500
June 26, 2026	17,005	17,280	17,280	17,450	16,900	403,600
June 25, 2026	17,375	17,380	17,380	17,490	16,965	482,900
June 24, 2026	17,770	17,365	17,365	17,930	17,260	559,400
June 23, 2026	17,895	17,775	17,775	18,170	17,540	692,100
June 22, 2026	17,600	17,705	17,705	17,830	17,435	421,100
June 19, 2026	17,065	17,430	17,430	17,675	16,850	1.01M
June 18, 2026	19,030	17,375	17,375	19,030	17,130	1.34M
June 17, 2026	19,295	19,030	19,030	19,530	19,010	471,100
June 16, 2026	19,005	19,060	19,060	19,060	18,750	494,000
June 15, 2026	18,890	18,960	18,960	19,235	18,805	378,500
June 12, 2026	19,635	18,950	18,950	19,635	18,940	662,700
June 11, 2026	19,200	19,235	19,235	19,545	19,025	535,400
June 10, 2026	19,025	19,425	19,425	19,425	18,525	668,900
June 09, 2026	19,255	19,385	19,385	19,775	18,820	671,000
June 08, 2026	20,280	19,395	19,395	20,365	19,270	503,000
June 05, 2026	19,380	19,700	19,700	20,260	19,305	394,500
June 04, 2026	19,865	19,580	19,580	19,995	19,490	454,800
June 03, 2026	19,800	19,885	19,885	19,990	19,410	517,200
June 02, 2026	20,235	20,200	20,200	20,600	19,960	859,600
June 01, 2026	19,200	19,835	19,835	20,155	19,180	604,400
May 29, 2026	19,045	18,930	18,930	19,310	18,880	1.16M
May 28, 2026	19,925	19,120	19,120	20,035	19,100	612,200
May 27, 2026	19,430	19,790	19,790	19,950	19,105	853,800
May 26, 2026	19,275	18,820	18,820	19,390	18,715	500,900
May 25, 2026	19,410	19,110	19,110	19,605	18,910	410,800
May 22, 2026	19,230	19,630	19,630	19,670	19,135	500,900
May 21, 2026	19,865	19,495	19,495	19,900	19,495	417,900
May 20, 2026	20,470	20,220	20,220	20,685	20,155	643,700
May 19, 2026	19,200	20,455	20,455	20,615	19,085	866,100
May 18, 2026	19,735	18,735	18,735	19,840	18,605	499,000
May 15, 2026	19,775	19,650	19,650	19,980	19,330	522,600
May 14, 2026	19,660	19,540	19,540	19,850	19,250	602,100
May 13, 2026	20,375	20,160	20,160	20,590	19,655	612,000
May 12, 2026	20,850	20,275	20,275	21,305	20,260	843,000
May 11, 2026	20,940	21,090	21,090	21,730	20,700	1.3M
May 08, 2026	19,375	19,130	19,130	19,400	18,900	780,900