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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	22,755	22,815	22,815	23,170	22,620	558,600
June 27, 2025	22,300	22,675	22,675	22,690	22,170	432,200
June 26, 2025	22,425	22,375	22,375	22,675	22,185	465,300
June 25, 2025	22,215	22,440	22,440	22,540	21,935	527,000
June 24, 2025	22,295	22,195	22,195	22,410	21,980	415,100
June 23, 2025	21,905	22,020	22,020	22,125	21,510	307,500
June 20, 2025	22,000	21,780	21,780	22,010	21,495	641,900
June 19, 2025	21,505	21,970	21,970	22,095	21,500	346,200
June 18, 2025	21,190	21,685	21,685	21,920	21,190	500,500
June 17, 2025	20,820	21,280	21,280	21,320	20,820	427,700
June 16, 2025	20,680	20,815	20,815	20,835	20,510	379,000
June 13, 2025	20,490	20,525	20,525	20,580	20,040	870,900
June 12, 2025	19,730	20,020	20,020	20,225	19,725	326,300

Konami Group Corporation (9766.T) JPX