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 ¥6,797.59 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥4,097.19, while ¥1000 invested 1 year ago would be worth ¥1,126.29. This corresponds to total returns of 579.76%, 309.72%, 12.63%, respectively, with annualized returns of 21.13%, 32.57%, 12.63%.

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
October 21, 2026	25,225	25,335	25,335	25,525	24,740	620,000
October 20, 2026	24,990	25,225	25,225	25,390	24,740	566,600
October 19, 2026	24,680	24,835	24,835	25,085	24,675	492,100
October 16, 2026	24,000	24,845	24,845	25,595	24,000	594,600
October 15, 2026	23,860	24,015	24,015	24,390	23,795	688,000
October 14, 2026	23,720	23,880	23,880	24,070	23,490	444,900
October 13, 2026	23,620	23,765	23,765	24,090	23,320	665,600
October 09, 2026	22,405	23,120	23,120	23,250	22,340	760,100
October 08, 2026	22,260	22,330	22,330	22,480	22,190	406,400
October 07, 2026	22,450	22,170	22,170	22,710	22,130	395,600
October 06, 2026	22,310	22,140	22,140	22,345	21,935	493,800
October 05, 2026	22,635	22,205	22,205	22,980	22,070	1M
October 02, 2026	22,010	22,350	22,350	22,420	21,995	847,200
October 01, 2026	21,350	22,140	22,140	22,235	21,210	829,000
September 30, 2026	21,075	21,400	21,400	21,400	20,825	619,600
September 29, 2026	21,010	21,075	21,075	21,455	20,855	494,700
September 28, 2026	21,195	21,320	21,320	21,520	21,050	521,100
September 25, 2026	21,390	21,270	21,270	21,620	21,230	441,000
September 24, 2026	21,465	21,390	21,390	21,605	21,120	446,200
September 18, 2026	21,255	21,055	21,055	21,270	20,640	534,900
September 17, 2026	20,880	21,270	21,270	21,570	20,780	375,600
September 16, 2026	21,400	20,675	20,675	21,410	20,570	416,900
September 15, 2026	22,000	21,285	21,285	22,050	21,165	305,600
September 11, 2026	20,320	20,730	20,730	20,800	20,300	749,000
September 10, 2026	20,305	20,350	20,350	20,490	20,210	501,600
September 09, 2026	20,485	20,690	20,690	20,955	20,430	584,700
September 08, 2026	20,680	20,985	20,985	21,100	20,600	368,600
September 07, 2026	21,000	20,775	20,775	21,155	20,705	492,500
September 04, 2026	22,020	21,500	21,500	22,030	21,500	385,800
September 03, 2026	21,585	21,610	21,610	21,725	21,310	318,800
September 02, 2026	21,750	21,720	21,720	21,895	21,450	506,500
September 01, 2026	22,395	21,985	21,985	22,420	21,985	351,800
August 31, 2026	22,300	22,105	22,105	22,430	21,915	514,500
August 28, 2026	21,545	22,280	22,280	22,325	21,520	432,300
August 27, 2026	21,945	21,735	21,735	22,545	21,730	387,700
August 26, 2026	22,120	22,240	22,240	22,450	22,040	331,600
August 25, 2026	22,400	22,190	22,190	22,400	21,935	342,800
August 24, 2026	21,920	22,160	22,160	22,410	21,750	271,000
August 21, 2026	22,165	21,885	21,885	22,450	21,705	346,400
August 20, 2026	22,180	22,160	22,160	22,685	22,075	449,600
August 19, 2026	22,080	21,680	21,680	22,080	21,375	561,000
August 18, 2026	21,405	21,540	21,540	21,700	21,160	380,800
August 17, 2026	22,060	21,595	21,595	22,150	21,455	446,100
August 14, 2026	21,695	21,990	21,990	22,035	21,080	802,600
August 13, 2026	21,480	21,235	21,235	21,535	20,935	512,700
August 12, 2026	21,690	21,660	21,660	22,085	21,570	558,300
August 10, 2026	21,095	21,660	21,660	21,790	20,900	504,000
August 07, 2026	20,660	21,045	21,045	21,380	20,455	525,300
August 06, 2026	20,640	20,275	20,275	20,720	20,230	482,200
August 05, 2026	20,050	20,190	20,190	20,410	19,865	486,700
August 04, 2026	20,390	20,055	20,055	20,660	19,975	416,300
August 03, 2026	20,640	20,490	20,490	20,775	19,915	578,100
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