LSE - Delayed Quote JPY

Konami Group Corporation (KNM.L)

20,820.00
+370.00
+(1.81%)
As of May 7 at 11:18:16 AM GMT+1. Market Open.
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 9, 202520,820.0020,820.0020,820.0020,820.0020,820.00-
May 8, 202520,820.0020,820.0020,820.0020,820.0020,820.00-
May 7, 202520,820.0020,820.0020,820.0020,820.0020,820.001,520
May 6, 202520,450.0020,450.0020,450.0020,450.0020,450.00-
May 2, 202520,450.0020,450.0020,450.0020,450.0020,450.00-
May 1, 202520,450.0020,450.0020,450.0020,450.0020,450.002,400
Apr 30, 202519,425.0019,425.0019,425.0019,425.0019,425.00-
Apr 29, 202519,425.0019,425.0019,425.0019,425.0019,425.00-
Apr 28, 202519,425.0019,425.0019,425.0019,425.0019,425.00200
Apr 25, 202519,080.0019,080.0019,080.0019,080.0019,080.00-
Apr 24, 202519,080.0019,080.0019,080.0019,080.0019,080.00600
Apr 23, 202518,835.0018,835.0018,835.0018,835.0018,835.00-
Apr 22, 202518,835.0018,835.0018,835.0018,835.0018,835.00-
Apr 17, 202518,835.0018,835.0018,835.0018,835.0018,835.00-
Apr 16, 202518,835.0018,835.0018,835.0018,835.0018,835.00-
Apr 15, 202518,835.0018,835.0018,835.0018,835.0018,835.00-
Apr 14, 202518,835.0018,835.0018,835.0018,835.0018,835.00-
Apr 11, 202518,835.0018,835.0018,835.0018,835.0018,835.00-
Apr 10, 202518,835.0018,835.0018,835.0018,835.0018,835.00601
Apr 9, 202516,960.0016,960.0016,960.0016,960.0016,960.00200
Apr 8, 202516,725.0016,725.0016,725.0016,725.0016,725.00-
Apr 7, 202516,725.0016,725.0016,725.0016,725.0016,725.004,001
Apr 4, 202517,640.0017,640.0017,640.0017,640.0017,640.0020,700
Apr 3, 202517,630.0017,630.0017,630.0017,630.0017,630.00200
Apr 2, 202517,425.0017,425.0017,425.0017,425.0017,425.00-
Apr 1, 202517,425.0017,425.0017,425.0017,425.0017,425.001,000
Mar 31, 202517,580.0017,580.0017,580.0017,580.0017,580.00300
Mar 28, 2025 89 Dividend
Mar 28, 202517,775.0017,775.0017,775.0017,775.0017,775.00-
Mar 27, 202517,775.0017,775.0017,775.0017,775.0017,686.00-
Mar 26, 202517,775.0017,775.0017,775.0017,775.0017,686.00-
Mar 25, 202517,775.0017,775.0017,775.0017,775.0017,686.00-
Mar 24, 202517,775.0017,775.0017,775.0017,775.0017,686.0062,107
Mar 21, 202517,420.0017,420.0017,420.0017,420.0017,332.78-
Mar 20, 202517,420.0017,420.0017,420.0017,420.0017,332.78-
Mar 19, 202517,420.0017,420.0017,420.0017,420.0017,332.78-
Mar 18, 202517,420.0017,420.0017,420.0017,420.0017,332.78-
Mar 17, 202517,420.0017,420.0017,420.0017,420.0017,332.786,500
Mar 14, 202517,260.0017,260.0017,260.0017,260.0017,173.58-
Mar 13, 202517,260.0017,260.0017,260.0017,260.0017,173.58-
Mar 12, 202517,260.0017,260.0017,260.0017,260.0017,173.58100
Mar 11, 202518,234.9918,234.9918,234.9918,234.9918,143.69-
Mar 10, 202518,234.9918,234.9918,234.9918,234.9918,143.69-
Mar 7, 202518,234.9918,234.9918,234.9918,234.9918,143.69-
Mar 6, 202518,234.9918,234.9918,234.9918,234.9918,143.6974,000
Mar 5, 202518,430.0018,430.0018,430.0018,430.0018,337.72-
Mar 4, 202518,430.0018,430.0018,430.0018,430.0018,337.72-
Mar 3, 202518,430.0018,430.0018,430.0018,430.0018,337.72-
Feb 28, 202518,430.0018,430.0018,430.0018,430.0018,337.72-
Feb 27, 202518,430.0018,430.0018,430.0018,430.0018,337.72900
Feb 26, 202518,590.0018,590.0018,590.0018,590.0018,496.92-
Feb 25, 202518,590.0018,590.0018,590.0018,590.0018,496.921,000
Feb 24, 202518,780.0018,780.0018,780.0018,780.0018,685.97-
Feb 21, 202518,780.0018,780.0018,780.0018,780.0018,685.971,000
Feb 20, 202519,110.0019,110.0019,110.0019,110.0019,014.32-
Feb 19, 202519,110.0019,110.0019,110.0019,110.0019,014.321,000
Feb 18, 202519,000.0019,000.0019,000.0019,000.0018,904.871,000
Feb 17, 202518,335.0018,335.0018,335.0018,335.0018,243.20-
Feb 14, 202518,335.0018,335.0018,335.0018,335.0018,243.20-
Feb 13, 202518,335.0018,335.0018,335.0018,335.0018,243.20-
Feb 12, 202518,335.0018,335.0018,335.0018,335.0018,243.2023,900
Feb 11, 202518,420.0018,420.0018,420.0018,420.0018,327.77-
Feb 10, 202518,420.0018,420.0018,420.0018,420.0018,327.773,000
Feb 7, 202518,445.0018,445.0018,445.0018,445.0018,352.64600
Feb 6, 202518,980.0018,980.0018,980.0018,980.0018,884.97300
Feb 5, 202516,345.0016,345.0016,345.0016,345.0016,263.16-
Feb 4, 202516,345.0016,345.0016,345.0016,345.0016,263.16-
Feb 3, 202516,345.0016,345.0016,345.0016,345.0016,263.161,300
Jan 31, 202514,320.0014,320.0014,320.0014,320.0014,248.301,000
Jan 30, 202514,515.0014,515.0014,515.0014,515.0014,442.321,000
Jan 29, 202514,345.0014,345.0014,345.0014,345.0014,273.171,700
Jan 28, 202513,755.0013,755.0013,755.0013,755.0013,686.13-
Jan 27, 202513,755.0013,755.0013,755.0013,755.0013,686.13-
Jan 24, 202513,755.0013,755.0013,755.0013,755.0013,686.13-
Jan 23, 202513,755.0013,755.0013,755.0013,755.0013,686.13-
Jan 22, 202513,755.0013,755.0013,755.0013,755.0013,686.13400
Jan 21, 202513,720.0013,720.0013,720.0013,720.0013,651.30300
Jan 20, 202513,845.0013,845.0013,845.0013,845.0013,775.68-
Jan 17, 202513,845.0013,845.0013,845.0013,845.0013,775.68300
Jan 16, 202514,265.0014,265.0014,265.0014,265.0014,193.58-
Jan 15, 202514,265.0014,265.0014,265.0014,265.0014,193.58-
Jan 14, 202514,265.0014,265.0014,265.0014,265.0014,193.58-
Jan 13, 202514,265.0014,265.0014,265.0014,265.0014,193.58-
Jan 10, 202514,265.0014,265.0014,265.0014,265.0014,193.58-
Jan 9, 202514,265.0014,265.0014,265.0014,265.0014,193.58700
Jan 8, 202514,150.0014,150.0014,150.0014,150.0014,079.151,000
Jan 7, 202514,800.0014,800.0014,800.0014,800.0014,725.90-
Jan 6, 202514,800.0014,800.0014,800.0014,800.0014,725.90-
Jan 3, 202514,800.0014,800.0014,800.0014,800.0014,725.90-
Jan 2, 202514,800.0014,800.0014,800.0014,800.0014,725.90-
Dec 31, 202414,800.0014,800.0014,800.0014,800.0014,725.90-
Dec 30, 202414,800.0014,800.0014,800.0014,800.0014,725.901,400
Dec 27, 202414,890.0114,890.0114,890.0114,890.0114,815.4532,000
Dec 24, 202414,905.0014,905.0014,905.0014,905.0014,830.37-
Dec 23, 202414,905.0014,905.0014,905.0014,905.0014,830.37-
Dec 20, 202414,904.9914,905.0014,904.9914,905.0014,830.3738,700
Dec 19, 202415,125.0015,125.0015,125.0015,125.0015,049.27-
Dec 18, 202415,125.0015,125.0015,125.0015,125.0015,049.27-
Dec 17, 202415,125.0015,125.0015,125.0015,125.0015,049.27-
Dec 16, 202415,125.0015,125.0015,125.0015,125.0015,049.27-
Dec 13, 202415,125.0015,125.0015,125.0015,125.0015,049.27102,700
Dec 12, 202415,170.0015,170.0015,170.0015,170.0015,094.04-
Dec 11, 202415,170.0015,170.0015,170.0015,170.0015,094.04-
Dec 10, 202415,170.0015,170.0015,170.0015,170.0015,094.0430,300
Dec 9, 202415,110.0015,110.0015,110.0015,110.0015,034.34-
Dec 6, 202415,110.0015,110.0015,110.0015,110.0015,034.34400
Dec 5, 202415,580.0015,580.0015,580.0015,580.0015,501.99300
Dec 4, 202414,960.0014,960.0014,960.0014,960.0014,885.09-
Dec 3, 202414,960.0014,960.0014,960.0014,960.0014,885.09-
Dec 2, 202414,960.0014,960.0014,960.0014,960.0014,885.0916,300
Nov 29, 202414,710.0014,710.0014,710.0014,710.0014,636.35-
Nov 28, 202414,710.0014,710.0014,710.0014,710.0014,636.35-
Nov 27, 202414,710.0014,710.0014,710.0014,710.0014,636.35400
Nov 26, 202414,675.0014,675.0014,675.0014,675.0014,601.52-
Nov 25, 202414,675.0014,675.0014,675.0014,675.0014,601.52-
Nov 22, 202414,675.0014,675.0014,675.0014,675.0014,601.524,000
Nov 21, 202414,680.0014,680.0014,680.0014,680.0014,606.50-
Nov 20, 202414,680.0014,680.0014,680.0014,680.0014,606.50-
Nov 19, 202414,680.0014,680.0014,680.0014,680.0014,606.50-
Nov 18, 202414,680.0014,680.0014,680.0014,680.0014,606.50-
Nov 15, 202414,680.0014,680.0014,680.0014,680.0014,606.50-
Nov 14, 202414,680.0014,680.0014,680.0014,680.0014,606.50-
Nov 13, 202414,680.0014,680.0014,680.0014,680.0014,606.50-
Nov 12, 202414,680.0014,680.0014,680.0014,680.0014,606.50-
Nov 11, 202414,680.0014,680.0014,680.0014,680.0014,606.50-
Nov 8, 202414,680.0014,680.0014,680.0014,680.0014,606.504,000
Nov 7, 202414,120.0014,120.0014,120.0014,120.0014,049.30-
Nov 6, 202414,120.0014,120.0014,120.0014,120.0014,049.30-
Nov 5, 202414,120.0014,120.0014,120.0014,120.0014,049.30-
Nov 4, 202414,120.0014,120.0014,120.0014,120.0014,049.30-
Nov 1, 202414,120.0014,120.0014,120.0014,120.0014,049.30-
Oct 31, 202414,120.0014,120.0014,120.0014,120.0014,049.30-
Oct 30, 202414,120.0014,120.0014,120.0014,120.0014,049.30-
Oct 29, 202414,120.0014,120.0014,120.0014,120.0014,049.30-
Oct 28, 202414,120.0014,120.0014,120.0014,120.0014,049.30-
Oct 25, 202414,120.0014,120.0014,120.0014,120.0014,049.30-
Oct 24, 202414,120.0014,120.0014,120.0014,120.0014,049.30600
Oct 23, 202414,132.9914,132.9914,132.9914,132.9914,062.22-
Oct 22, 202414,132.9914,132.9914,132.9914,132.9914,062.22-
Oct 21, 202414,132.9914,132.9914,132.9914,132.9914,062.22-
Oct 18, 202414,136.3514,136.3514,132.9914,132.9914,062.2232,800
Oct 17, 202413,675.0013,675.0013,675.0013,675.0013,606.53-
Oct 16, 202413,675.0013,675.0013,675.0013,675.0013,606.53-
Oct 15, 202413,675.0013,675.0013,675.0013,675.0013,606.53-
Oct 14, 202413,675.0013,675.0013,675.0013,675.0013,606.53-
Oct 11, 202413,675.0013,675.0013,675.0013,675.0013,606.53-
Oct 10, 202413,675.0013,675.0013,675.0013,675.0013,606.53-
Oct 9, 202413,675.0013,675.0013,675.0013,675.0013,606.53-
Oct 8, 202413,675.0013,675.0013,675.0013,675.0013,606.53-
Oct 7, 202413,675.0013,675.0013,675.0013,675.0013,606.53-
Oct 4, 202413,675.0013,675.0013,675.0013,675.0013,606.533,000
Oct 3, 202414,145.0014,145.0014,145.0014,145.0014,074.18-
Oct 2, 202414,145.0014,145.0014,145.0014,145.0014,074.18800
Oct 1, 202414,545.0014,545.0014,545.0014,545.0014,472.171,000
Sep 30, 202414,545.0014,545.0014,545.0014,545.0014,472.172,300
Sep 27, 2024 66 Dividend
Sep 27, 202415,070.0015,070.0015,070.0015,070.0014,994.54-
Sep 26, 202415,070.0015,070.0015,070.0015,070.0014,928.87106,300
Sep 25, 202414,250.0014,250.0014,250.0014,250.0014,116.55-
Sep 24, 202414,250.0014,250.0014,250.0014,250.0014,116.55-
Sep 23, 202414,250.0014,250.0014,250.0014,250.0014,116.55-
Sep 20, 202414,250.0014,250.0014,250.0014,250.0014,116.5515,732
Sep 19, 202414,225.0014,225.0014,135.0014,135.0014,002.63271,900
Sep 18, 202413,700.0013,700.0013,700.0013,700.0013,571.70-
Sep 17, 202413,700.0013,700.0013,700.0013,700.0013,571.70-
Sep 16, 202413,700.0013,700.0013,700.0013,700.0013,571.70-
Sep 13, 202413,700.0013,700.0013,700.0013,700.0013,571.70-
Sep 12, 202413,700.0013,700.0013,700.0013,700.0013,571.70-
Sep 11, 202413,700.0013,700.0013,700.0013,700.0013,571.70-
Sep 10, 202413,700.0013,700.0013,700.0013,700.0013,571.70400
Sep 9, 202413,330.0013,330.0013,330.0013,330.0013,205.17-
Sep 6, 202413,330.0013,330.0013,330.0013,330.0013,205.17-
Sep 5, 202413,330.0013,330.0013,330.0013,330.0013,205.17-
Sep 4, 202413,330.0013,330.0013,330.0013,330.0013,205.17-
Sep 3, 202413,330.0013,330.0013,330.0013,330.0013,205.17100
Sep 2, 202412,845.0012,845.0012,845.0012,845.0012,724.71-
Aug 30, 202412,845.0012,845.0012,845.0012,845.0012,724.71-
Aug 29, 202412,845.0012,845.0012,845.0012,845.0012,724.71-
Aug 28, 202412,845.0012,845.0012,845.0012,845.0012,724.71-
Aug 27, 202412,845.0012,845.0012,845.0012,845.0012,724.7182,000
Aug 23, 202411,715.0011,715.0011,715.0011,715.0011,605.29-
Aug 22, 202411,715.0011,715.0011,715.0011,715.0011,605.29-
Aug 21, 202411,715.0011,715.0011,715.0011,715.0011,605.29-
Aug 20, 202411,715.0011,715.0011,715.0011,715.0011,605.29-
Aug 19, 202411,715.0011,715.0011,715.0011,715.0011,605.29-
Aug 16, 202411,715.0011,715.0011,715.0011,715.0011,605.29-
Aug 15, 202411,715.0011,715.0011,715.0011,715.0011,605.2982,000
Aug 14, 202411,680.0011,680.0011,680.0011,680.0011,570.62-
Aug 13, 202411,680.0011,680.0011,680.0011,680.0011,570.62100
Aug 12, 202411,385.0011,385.0011,385.0011,385.0011,278.38-
Aug 9, 202411,385.0011,385.0011,385.0011,385.0011,278.38522
Aug 8, 202411,285.0011,285.0011,285.0011,285.0011,179.32500
Aug 7, 202411,235.0011,235.0011,235.0011,235.0011,129.79700
Aug 6, 202411,110.0011,110.0011,110.0011,110.0011,005.961,100
Aug 5, 202411,105.0011,105.0011,105.0011,105.0011,001.00-
Aug 2, 202411,105.0011,105.0011,105.0011,105.0011,001.00-
Aug 1, 202411,105.0011,105.0011,105.0011,105.0011,001.00400
Jul 31, 202411,410.0011,410.0011,410.0011,410.0011,303.153,131
Jul 30, 202411,420.0011,420.0011,420.0011,420.0011,313.05-
Jul 29, 202411,420.0011,420.0011,420.0011,420.0011,313.05200
Jul 26, 202411,465.0011,465.0011,465.0011,465.0011,357.63-
Jul 25, 202411,465.0011,465.0011,465.0011,465.0011,357.63200
Jul 24, 202411,755.0011,755.0011,755.0011,755.0011,644.922,000
Jul 23, 202411,920.0111,920.0111,920.0111,920.0111,808.38-
Jul 22, 202411,920.0111,920.0111,920.0111,920.0111,808.38-
Jul 19, 202411,920.0011,920.0111,920.0011,920.0111,808.3855,100
Jul 18, 202412,165.0012,165.0012,165.0012,165.0012,051.08-
Jul 17, 202412,165.0012,165.0012,165.0012,165.0012,051.08-
Jul 16, 202412,165.0012,165.0012,165.0012,165.0012,051.08-
Jul 15, 202412,165.0012,165.0012,165.0012,165.0012,051.08-
Jul 12, 202412,165.0012,165.0012,165.0012,165.0012,051.08-
Jul 11, 202412,165.0012,165.0012,165.0012,165.0012,051.08300
Jul 10, 202411,560.0011,560.0011,560.0011,560.0011,451.75-
Jul 9, 202411,560.0011,560.0011,560.0011,560.0011,451.75-
Jul 8, 202411,560.0011,560.0011,560.0011,560.0011,451.75200
Jul 5, 202411,740.0011,740.0011,740.0011,740.0011,630.064,005
Jul 4, 202411,475.0011,475.0011,475.0011,475.0011,367.54-
Jul 3, 202411,475.0011,475.0011,475.0011,475.0011,367.54-
Jul 2, 202411,475.0011,475.0011,475.0011,475.0011,367.54-
Jul 1, 202411,475.0011,475.0011,475.0011,475.0011,367.548,000
Jun 28, 202411,235.0011,235.0011,235.0011,235.0011,129.79-
Jun 27, 202411,235.0011,235.0011,235.0011,235.0011,129.79-
Jun 26, 202411,235.0011,235.0011,235.0011,235.0011,129.79-
Jun 25, 202411,235.0011,235.0011,235.0011,235.0011,129.792,600
Jun 24, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 21, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 20, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 19, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 18, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 17, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 14, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 13, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 12, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 11, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 10, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 7, 202411,195.0011,195.0011,195.0011,195.0011,090.16-
Jun 6, 202411,195.0011,195.0011,195.0011,195.0011,090.162,200
Jun 5, 202411,165.0011,165.0011,165.0011,165.0011,060.44-
Jun 4, 202411,165.0011,165.0011,165.0011,165.0011,060.44-
Jun 3, 202411,165.0011,165.0011,165.0011,165.0011,060.44-
May 31, 202411,165.0011,165.0011,165.0011,165.0011,060.44-
May 30, 202411,165.0011,165.0011,165.0011,165.0011,060.44-
May 29, 202411,165.0011,165.0011,165.0011,165.0011,060.44-
May 28, 202411,165.0011,165.0011,165.0011,165.0011,060.44-
May 24, 202411,165.0011,165.0011,165.0011,165.0011,060.44-
May 23, 202411,165.0011,165.0011,165.0011,165.0011,060.44-
May 22, 202411,165.0011,165.0011,165.0011,165.0011,060.44600
May 21, 202411,295.0011,295.0011,295.0011,295.0011,189.2254,000
May 20, 202410,290.0010,290.0010,290.0010,290.0010,193.64-
May 17, 202410,290.0010,290.0010,290.0010,290.0010,193.64-
May 16, 202410,290.0010,290.0010,290.0010,290.0010,193.64-
May 15, 202410,290.0010,290.0010,290.0010,290.0010,193.64-
May 14, 202410,290.0010,290.0010,290.0010,290.0010,193.64-
May 13, 202410,290.0010,290.0010,290.0010,290.0010,193.64-

Related Tickers

CCOEF Capcom Co., Ltd.
27.18
0.00%
 
CPK.F Capcom Co., Ltd.
24.69
-1.56%
 
NETTF NetEase, Inc.
21.63
0.00%
 
9697.T Capcom Co., Ltd.
4,035.00
-2.32%
 
TGAMES.CO TROPHY GAMES Development A/S
8.00
0.00%
 
CCOEY Capcom Co., Ltd.
14.19
-0.13%
 
SF.ST Stillfront Group AB (publ)
6.86
+12.64%
 
NTDOF Nintendo Co., Ltd.
82.97
+2.17%
 
7974.T Nintendo Co., Ltd.
11,580.00
-2.03%
 
NTES NetEase, Inc.
103.44
-2.86%