Tokyo - Delayed Quote JPY

Konami Group Corporation (9766.T)

Compare
14,320.00
-195.00
(-1.34%)
At close: January 31 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202514,600.0014,605.0014,290.0014,320.0014,320.00484,200
Jan 30, 202514,435.0014,610.0014,250.0014,515.0014,515.00443,900
Jan 29, 202514,260.0014,410.0014,260.0014,345.0014,345.00300,900
Jan 28, 202513,900.0014,335.0013,725.0014,250.0014,250.00570,100
Jan 27, 202514,045.0014,115.0013,760.0013,825.0013,825.00493,200
Jan 24, 202513,930.0013,980.0013,745.0013,745.0013,745.00366,400
Jan 23, 202513,715.0013,950.0013,620.0013,725.0013,725.00389,600
Jan 22, 202513,650.0013,755.0013,550.0013,755.0013,755.00434,400
Jan 21, 202513,770.0013,775.0013,530.0013,720.0013,720.00311,800
Jan 20, 202513,820.0013,980.0013,675.0013,720.0013,720.00265,100
Jan 17, 202513,955.0014,005.0013,640.0013,845.0013,845.00453,200
Jan 16, 202514,370.0014,410.0014,110.0014,125.0014,125.00316,500
Jan 15, 202514,360.0014,385.0014,110.0014,240.0014,240.00338,300
Jan 14, 202514,130.0014,380.0013,955.0014,105.0014,105.00419,200
Jan 10, 202514,290.0014,355.0014,125.0014,185.0014,185.00529,400
Jan 9, 202514,145.0014,305.0014,090.0014,265.0014,265.00323,000
Jan 8, 202514,190.0014,215.0013,930.0014,150.0014,150.00373,600
Jan 7, 202514,485.0014,625.0014,270.0014,270.0014,270.00358,500
Jan 6, 202514,615.0014,785.0014,440.0014,485.0014,485.00410,600
Dec 30, 202415,010.0015,045.0014,790.0014,800.0014,800.00369,500
Dec 27, 202414,890.0015,120.0014,820.0015,005.0015,005.00420,400
Dec 26, 202414,675.0014,865.0014,560.0014,865.0014,865.00240,800
Dec 25, 202414,915.0014,965.0014,560.0014,575.0014,575.00342,000
Dec 24, 202414,950.0014,955.0014,735.0014,915.0014,915.00199,600
Dec 23, 202415,010.0015,090.0014,910.0014,910.0014,910.00170,200
Dec 20, 202415,130.0015,130.0014,800.0014,905.0014,905.00514,700
Dec 19, 202414,940.0015,140.0014,835.0015,130.0015,130.00287,000
Dec 18, 202415,300.0015,330.0015,010.0015,065.0015,065.00286,300
Dec 17, 202415,150.0015,540.0015,050.0015,295.0015,295.00265,600
Dec 16, 202415,075.0015,120.0014,800.0015,075.0015,075.00203,300
Dec 13, 202415,090.0015,365.0015,080.0015,125.0015,125.00522,600
Dec 12, 202415,320.0015,350.0015,090.0015,090.0015,090.00380,400
Dec 11, 202415,280.0015,320.0015,135.0015,240.0015,240.00286,100
Dec 10, 202415,350.0015,365.0014,790.0015,170.0015,170.00317,500
Dec 9, 202415,280.0015,365.0015,185.0015,365.0015,365.00320,700
Dec 6, 202415,520.0015,605.0015,030.0015,110.0015,110.00348,700
Dec 5, 202415,680.0015,695.0015,450.0015,580.0015,580.00319,900
Dec 4, 202415,250.0015,620.0015,160.0015,570.0015,570.00371,800
Dec 3, 202414,800.0015,295.0014,795.0015,235.0015,235.00455,300
Dec 2, 202414,850.0015,010.0014,745.0014,960.0014,960.00297,700
Nov 29, 202414,800.0014,825.0014,540.0014,775.0014,775.00256,400
Nov 28, 202414,630.0014,750.0014,560.0014,685.0014,685.00240,500
Nov 27, 202414,585.0014,780.0014,480.0014,710.0014,710.00311,500
Nov 26, 202414,635.0014,745.0014,360.0014,660.0014,660.00377,700
Nov 25, 202414,745.0014,880.0014,630.0014,865.0014,865.00884,700
Nov 22, 202414,375.0014,760.0014,320.0014,675.0014,675.00360,800
Nov 21, 202414,330.0014,500.0014,275.0014,300.0014,300.00256,900
Nov 20, 202414,400.0014,520.0014,265.0014,500.0014,500.00243,800
Nov 19, 202414,635.0014,670.0014,390.0014,450.0014,450.00254,200
Nov 18, 202414,260.0014,560.0014,245.0014,430.0014,430.00268,800
Nov 15, 202414,680.0014,770.0014,465.0014,465.0014,465.00306,700
Nov 14, 202414,470.0014,645.0014,350.0014,410.0014,410.00327,800
Nov 13, 202414,560.0014,615.0014,155.0014,305.0014,305.00418,100
Nov 12, 202414,960.0015,080.0014,555.0014,625.0014,625.00446,000
Nov 11, 202414,540.0014,895.0014,500.0014,880.0014,880.00302,400
Nov 8, 202414,335.0014,760.0014,260.0014,680.0014,680.00573,700
Nov 7, 202414,390.0014,450.0014,005.0014,180.0014,180.00431,800
Nov 6, 202413,590.0014,190.0013,565.0014,190.0014,190.00568,100
Nov 5, 202413,995.0014,000.0013,405.0013,585.0013,585.00458,000
Nov 1, 202414,295.0014,295.0013,645.0013,775.0013,775.00706,200
Oct 31, 202414,140.0014,180.0013,960.0014,090.0014,090.00603,300
Oct 30, 202414,140.0014,195.0014,020.0014,105.0014,105.00614,500
Oct 29, 202413,925.0014,160.0013,880.0014,145.0014,145.00383,500
Oct 28, 202413,730.0014,015.0013,710.0013,900.0013,900.00367,000
Oct 25, 202413,955.0014,030.0013,595.0013,730.0013,730.00480,900
Oct 24, 202413,815.0014,135.0013,705.0014,120.0014,120.00725,000
Oct 23, 202414,000.0014,075.0013,690.0013,760.0013,760.00359,800
Oct 22, 202414,095.0014,165.0013,945.0014,000.0014,000.00419,900
Oct 21, 202414,025.0014,220.0014,010.0014,010.0014,010.00265,700
Oct 18, 202414,125.0014,355.0014,035.0014,100.0014,100.00297,600
Oct 17, 202414,325.0014,350.0014,100.0014,125.0014,125.00403,800
Oct 16, 202414,355.0014,480.0014,210.0014,285.0014,285.00464,800
Oct 15, 202414,700.0014,845.0014,430.0014,430.0014,430.00563,500
Oct 11, 202414,920.0014,920.0014,640.0014,785.0014,785.00549,100
Oct 10, 202414,880.0014,890.0014,655.0014,655.0014,655.00457,600
Oct 9, 202415,045.0015,080.0014,680.0014,680.0014,680.00431,400
Oct 8, 202414,570.0014,895.0014,555.0014,895.0014,895.00595,200
Oct 7, 202414,085.0014,910.0014,005.0014,790.0014,790.00927,100
Oct 4, 202414,070.0014,105.0013,645.0013,675.0013,675.00954,300
Oct 3, 202414,615.0014,615.0014,090.0014,090.0014,090.00472,600
Oct 2, 202414,290.0014,380.0014,075.0014,145.0014,145.00634,000
Oct 1, 202414,615.0014,695.0014,430.0014,545.0014,545.00449,400
Sep 30, 202414,315.0014,725.0014,315.0014,545.0014,545.00882,700
Sep 27, 2024 66.00 Dividend
Sep 27, 202415,145.0015,285.0014,965.0015,270.0015,270.00678,300
Sep 26, 202414,645.0015,150.0014,625.0015,070.0015,004.00898,300
Sep 25, 202414,490.0014,575.0014,300.0014,345.0014,282.17414,000
Sep 24, 202414,550.0014,825.0014,475.0014,590.0014,526.10554,600
Sep 20, 202414,520.0014,585.0014,080.0014,250.0014,187.59750,200
Sep 19, 202414,135.0014,295.0014,045.0014,225.0014,162.70431,400
Sep 18, 202413,850.0014,130.0013,780.0013,835.0013,774.41370,000
Sep 17, 202413,755.0013,955.0013,610.0013,840.0013,779.39596,700
Sep 13, 202414,005.0014,070.0013,455.0013,550.0013,490.66811,400
Sep 12, 202413,950.0014,145.0013,810.0014,085.0014,023.31591,700
Sep 11, 202413,580.0013,695.0013,460.0013,665.0013,605.15525,900
Sep 10, 202413,770.0013,915.0013,575.0013,700.0013,640.00507,600
Sep 9, 202412,945.0013,545.0012,840.0013,490.0013,430.92587,000
Sep 6, 202413,140.0013,370.0013,090.0013,125.0013,067.52475,000
Sep 5, 202412,510.0012,980.0012,505.0012,825.0012,768.83362,800
Sep 4, 202413,030.0013,175.0012,770.0012,930.0012,873.37531,900
Sep 3, 202413,200.0013,345.0013,135.0013,330.0013,271.62254,500
Sep 2, 202413,260.0013,280.0013,060.0013,280.0013,221.84199,200
Aug 30, 202413,085.0013,175.0013,000.0013,145.0013,087.43407,200
Aug 29, 202412,940.0013,050.0012,820.0013,000.0012,943.07295,000
Aug 28, 202412,800.0012,865.0012,690.0012,865.0012,808.66227,200
Aug 27, 202412,845.0012,870.0012,680.0012,805.0012,748.92247,200
Aug 26, 202412,550.0012,710.0012,370.0012,700.0012,644.38347,600
Aug 23, 202412,625.0012,755.0012,570.0012,675.0012,619.49344,700
Aug 22, 202412,530.0012,685.0012,480.0012,660.0012,604.55342,800
Aug 21, 202412,110.0012,510.0012,110.0012,395.0012,340.71476,800
Aug 20, 202411,990.0012,235.0011,945.0012,200.0012,146.57357,700
Aug 19, 202411,855.0012,145.0011,815.0011,860.0011,808.06399,900
Aug 16, 202411,700.0011,940.0011,690.0011,850.0011,798.10279,400
Aug 15, 202411,715.0011,760.0011,590.0011,660.0011,608.93252,100
Aug 14, 202411,480.0011,755.0011,445.0011,615.0011,564.13392,100
Aug 13, 202411,575.0011,735.0011,525.0011,680.0011,628.85583,900
Aug 9, 202411,285.0011,555.0011,180.0011,385.0011,335.14834,800
Aug 8, 202410,940.0011,500.0010,815.0011,285.0011,235.58615,700
Aug 7, 202410,485.0011,545.0010,355.0011,235.0011,185.801,141,900
Aug 6, 202410,810.0011,240.0010,510.0011,110.0011,061.34955,000
Aug 5, 202410,830.0010,970.0010,015.0010,085.0010,040.831,050,500
Aug 2, 202412,005.0012,075.0011,420.0011,420.0011,369.991,378,500
Aug 1, 202411,340.0011,370.0011,005.0011,105.0011,056.37502,600
Jul 31, 202411,425.0011,495.0011,200.0011,410.0011,360.03476,000
Jul 30, 202411,380.0011,625.0011,350.0011,620.0011,569.11278,000
Jul 29, 202411,560.0011,615.0011,400.0011,420.0011,369.99290,800
Jul 26, 202411,330.0011,460.0011,285.0011,365.0011,315.23383,400
Jul 25, 202411,550.0011,645.0011,460.0011,465.0011,414.79360,400
Jul 24, 202411,620.0011,895.0011,615.0011,755.0011,703.52276,200
Jul 23, 202411,780.0011,870.0011,725.0011,735.0011,683.61132,500
Jul 22, 202411,990.0011,990.0011,735.0011,815.0011,763.26220,300
Jul 19, 202411,915.0011,965.0011,810.0011,920.0011,867.80270,400
Jul 18, 202411,965.0012,080.0011,885.0011,935.0011,882.73356,900
Jul 17, 202412,100.0012,195.0011,965.0012,005.0011,952.42452,000
Jul 16, 202411,910.0011,985.0011,830.0011,950.0011,897.66392,300
Jul 12, 202412,160.0012,265.0011,800.0011,940.0011,887.71957,900
Jul 11, 202412,075.0012,245.0011,980.0012,165.0012,111.72503,200
Jul 10, 202411,870.0012,000.0011,835.0011,940.0011,887.71460,000
Jul 9, 202411,660.0012,040.0011,550.0011,850.0011,798.10589,900
Jul 8, 202411,625.0011,700.0011,520.0011,560.0011,509.37496,100
Jul 5, 202411,615.0011,900.0011,570.0011,740.0011,688.58422,300
Jul 4, 202411,655.0011,680.0011,515.0011,525.0011,474.53197,400
Jul 3, 202411,665.0011,750.0011,585.0011,655.0011,603.96246,900
Jul 2, 202411,290.0011,675.0011,285.0011,665.0011,613.91381,700
Jul 1, 202411,645.0011,705.0011,420.0011,475.0011,424.74276,100
Jun 28, 202411,670.0011,775.0011,390.0011,580.0011,529.28548,500
Jun 27, 202411,480.0011,560.0011,325.0011,500.0011,449.63492,300
Jun 26, 202411,310.0011,675.0011,255.0011,530.0011,479.50629,500
Jun 25, 202411,005.0011,255.0010,980.0011,235.0011,185.80350,600
Jun 24, 202410,930.0011,010.0010,825.0010,920.0010,872.17325,200
Jun 21, 202410,915.0011,040.0010,900.0010,970.0010,921.96512,500
Jun 20, 202410,750.0010,925.0010,630.0010,855.0010,807.46358,000
Jun 19, 202410,995.0011,060.0010,840.0010,890.0010,842.31296,500
Jun 18, 202410,930.0011,080.0010,860.0010,990.0010,941.87333,300
Jun 17, 202410,795.0010,855.0010,680.0010,770.0010,722.83321,000
Jun 14, 202410,590.0011,025.0010,580.0010,955.0010,907.02859,300
Jun 13, 202411,050.0011,050.0010,840.0010,890.0010,842.31359,800
Jun 12, 202411,235.0011,235.0010,925.0010,960.0010,912.00387,400
Jun 11, 202411,235.0011,360.0011,055.0011,185.0011,136.01274,800
Jun 10, 202411,275.0011,390.0011,205.0011,280.0011,230.60399,200
Jun 7, 202411,185.0011,320.0011,120.0011,240.0011,190.77243,900
Jun 6, 202411,300.0011,430.0011,195.0011,195.0011,145.97426,200
Jun 5, 202411,080.0011,190.0011,035.0011,190.0011,140.99384,700
Jun 4, 202410,800.0011,160.0010,800.0011,155.0011,106.15460,200
Jun 3, 202410,955.0011,055.0010,815.0010,985.0010,936.89533,200
May 31, 202411,075.0011,100.0010,820.0010,965.0010,916.981,132,300
May 30, 202410,850.0010,920.0010,660.0010,910.0010,862.22492,200
May 29, 202410,995.0010,995.0010,745.0010,905.0010,857.24516,600
May 28, 202410,450.0010,615.0010,335.0010,555.0010,508.77415,700
May 27, 202410,670.0010,670.0010,370.0010,460.0010,414.19492,900
May 24, 202410,790.0010,940.0010,680.0010,740.0010,692.96452,100
May 23, 202411,160.0011,195.0010,950.0011,065.0011,016.54316,900
May 22, 202411,260.0011,340.0011,135.0011,165.0011,116.10251,300
May 21, 202411,445.0011,465.0011,240.0011,295.0011,245.53215,400
May 20, 202411,310.0011,570.0011,260.0011,320.0011,270.42362,100
May 17, 202411,215.0011,545.0011,145.0011,455.0011,404.83510,400
May 16, 202410,915.0011,235.0010,850.0011,190.0011,140.99435,100
May 15, 202411,025.0011,045.0010,810.0010,875.0010,827.37579,500
May 14, 202410,495.0010,800.0010,435.0010,790.0010,742.74545,600
May 13, 202410,455.0010,500.0010,085.0010,370.0010,324.58583,400
May 10, 202410,920.0010,920.0010,130.0010,290.0010,244.931,180,300
May 9, 20249,299.009,501.009,223.009,417.009,375.76578,500
May 8, 20249,359.009,427.009,269.009,323.009,282.17724,500
May 7, 20249,337.009,482.009,332.009,481.009,439.48321,100
May 2, 20249,318.009,432.009,312.009,345.009,304.07179,400
May 1, 20249,499.009,541.009,334.009,446.009,404.63232,300
Apr 30, 20249,606.009,621.009,448.009,554.009,512.16331,900
Apr 26, 20249,272.009,489.009,272.009,456.009,414.59370,400
Apr 25, 20249,321.009,335.009,192.009,260.009,219.45274,900
Apr 24, 20249,401.009,509.009,331.009,383.009,341.91366,100
Apr 23, 20249,373.009,374.009,233.009,287.009,246.33304,300
Apr 22, 20249,264.009,419.009,133.009,374.009,332.95476,800
Apr 19, 20249,269.009,363.009,052.009,078.009,038.24484,200
Apr 18, 20249,255.009,490.009,121.009,419.009,377.75411,400
Apr 17, 20249,340.009,388.009,229.009,232.009,191.57300,700
Apr 16, 20249,150.009,395.009,131.009,340.009,299.09353,200
Apr 15, 20249,280.009,387.009,227.009,368.009,326.97444,700
Apr 12, 20249,618.009,695.009,427.009,472.009,430.52715,700
Apr 11, 20249,593.009,611.009,438.009,506.009,464.37677,200
Apr 10, 20249,918.009,935.009,706.009,743.009,700.33422,900
Apr 9, 202410,000.0010,040.009,905.009,979.009,935.30374,800
Apr 8, 202410,010.0010,140.009,947.0010,000.009,956.20195,300
Apr 5, 20249,952.0010,080.009,914.0010,025.009,981.09286,800
Apr 4, 202410,295.0010,390.0010,160.0010,175.0010,130.44381,300
Apr 3, 202410,115.0010,155.009,990.009,998.009,954.21317,100
Apr 2, 202410,095.0010,200.0010,025.0010,110.0010,065.72310,800
Apr 1, 202410,355.0010,450.0010,055.0010,115.0010,070.70296,700
Mar 29, 202410,185.0010,290.0010,115.0010,260.0010,215.07145,300
Mar 28, 2024 69.00 Dividend
Mar 28, 202410,455.0010,475.0010,155.0010,270.0010,225.02489,300
Mar 27, 202410,310.0010,685.0010,285.0010,595.0010,479.90583,900
Mar 26, 202410,165.0010,310.0010,125.0010,260.0010,148.54374,300
Mar 25, 202410,315.0010,365.0010,170.0010,240.0010,128.76368,200
Mar 22, 202410,335.0010,435.0010,225.0010,375.0010,262.29426,400
Mar 21, 202410,390.0010,530.0010,235.0010,400.0010,287.02485,100
Mar 19, 202410,240.0010,280.0010,065.0010,275.0010,163.38284,800
Mar 18, 20249,998.0010,300.009,898.0010,260.0010,148.54509,500
Mar 15, 20249,628.009,830.009,620.009,790.009,683.65479,300
Mar 14, 20249,894.009,894.009,738.009,758.009,651.99410,200
Mar 13, 20249,976.0010,040.009,711.009,804.009,697.49484,600
Mar 12, 20249,955.0010,015.009,812.009,977.009,868.61343,400
Mar 11, 20249,911.0010,010.009,840.009,993.009,884.44424,000
Mar 8, 202410,005.0010,075.009,880.009,920.009,812.23819,400
Mar 7, 202410,200.0010,270.009,945.0010,000.009,891.36502,400
Mar 6, 202410,010.0010,160.009,934.0010,135.0010,024.90454,900
Mar 5, 202410,260.0010,265.0010,060.0010,180.0010,069.41446,300
Mar 4, 202410,290.0010,435.0010,125.0010,265.0010,153.49408,900
Mar 1, 202410,150.0010,340.0010,100.0010,255.0010,143.59388,400
Feb 29, 202410,110.0010,260.0010,070.0010,080.009,970.50584,800
Feb 28, 202410,100.0010,245.0010,030.0010,090.009,980.39361,900
Feb 27, 20249,950.0010,115.009,943.0010,000.009,891.36326,700
Feb 26, 20249,967.0010,105.009,964.0010,075.009,965.55313,900
Feb 22, 20249,686.009,964.009,625.009,894.009,786.52590,000
Feb 21, 20249,663.009,800.009,591.009,645.009,540.22332,700
Feb 20, 20249,843.009,843.009,598.009,598.009,493.73418,000
Feb 19, 20249,800.009,940.009,732.009,795.009,688.59406,500
Feb 16, 20249,731.0010,055.009,730.009,856.009,748.93615,600
Feb 15, 20249,770.009,903.009,726.009,842.009,735.08514,400
Feb 14, 20249,635.009,746.009,507.009,682.009,576.82493,900
Feb 13, 20249,211.009,526.009,191.009,511.009,407.68441,100
Feb 9, 20249,356.009,360.009,239.009,257.009,156.44559,300
Feb 8, 20249,101.009,335.009,049.009,272.009,171.27622,400
Feb 7, 20249,479.009,489.009,204.009,237.009,136.65413,300
Feb 6, 20249,220.009,486.009,147.009,437.009,334.48616,000
Feb 5, 20249,339.009,424.009,163.009,368.009,266.23582,600
Feb 2, 20249,335.009,436.009,102.009,142.009,042.691,531,600
Feb 1, 20248,902.008,979.008,730.008,846.008,749.90707,300
Jan 31, 20248,888.009,139.008,888.009,126.009,026.86456,800

Related Tickers

9684.T Square Enix Holdings Co., Ltd.
6,295.00
-2.36%
 
6460.T Sega Sammy Holdings Inc.
3,015.00
-0.53%
 
9697.T Capcom Co., Ltd.
3,557.00
-0.92%
 
85T.BE Koei Tecmo Holdings Co Ltd
12.00
-0.83%
 
2EC.BE Team17 Group PLC
3.2000
+0.63%
 
3659.T NEXON Co., Ltd.
2,027.00
-1.12%
 
ALDNE.PA Don't Nod Entertainment S.A.
1.2500
+10.13%
 
3723.T Nihon Falcom Corporation
1,253.00
-0.16%
 
SQNNY Square Enix Holdings Co., Ltd.
20.00
0.00%
 
3765.T GungHo Online Entertainment, Inc.
3,265.00
-0.27%