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 ¥6,091.11 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,088.63, while ¥1000 invested 1 year ago would be worth ¥939.65. This corresponds to total returns of 509.11%, 208.86%, -6.04%, respectively, with annualized returns of 19.8%, 25.32%, -6.04%.

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
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
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