KONAMI GROUP CORPORATION(9766) Historical

52 Week High Oct 31, 2025

26,645 JPY

52 Week Low Jan 30, 2025

14,250 JPY

Yearly High Oct 31, 2025

26,645 JPY

Yearly Low Jan 21, 2025

13,530 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	20,845	21,460	20,605	20,790	-355	-1.68%	3,634,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 23, 2026	21,250	21,695	20,440	21,145	-485	-2.24%	2,754,100
Jan 16, 2026	21,560	22,400	21,040	21,630	+560	+2.66%	2,096,300
Jan 9, 2026	21,520	21,925	20,425	21,070	-260	-1.22%	2,707,700
Dec 30, 2025	21,560	21,850	21,190	21,330	-230	-1.07%	570,400
Dec 26, 2025	21,445	21,880	21,120	21,560	+220	+1.03%	1,285,200
Dec 19, 2025	22,335	22,570	21,025	21,340	-1,060	-4.73%	1,802,100
Dec 12, 2025	22,720	23,175	22,045	22,400	+5	+0.02%	2,117,700
Dec 5, 2025	23,735	23,735	22,200	22,395	-1,440	-6.04%	1,542,600
Nov 28, 2025	24,590	24,600	23,465	23,835	-325	-1.35%	1,225,300
Nov 21, 2025	23,875	24,285	22,940	24,160	+345	+1.45%	2,570,600
Nov 14, 2025	24,400	24,890	23,530	23,815	-620	-2.54%	1,752,400
Nov 7, 2025	25,370	25,945	24,255	24,435	-1,305	-5.07%	2,586,000
Oct 31, 2025	22,495	26,645	21,180	25,740	+3,435	+15.40%	4,665,000
Oct 24, 2025	22,415	23,030	22,035	22,305	+500	+2.29%	2,079,000
Oct 17, 2025	21,835	22,440	21,350	21,805	-530	-2.37%	1,830,600
Oct 10, 2025	22,420	23,245	22,055	22,335	+415	+1.89%	2,754,300
Oct 3, 2025	20,950	22,080	20,700	21,920	+675	+3.18%	2,740,700
Sep 26, 2025	21,675	22,085	20,930	21,245	-150	-0.70%	1,978,700
Sep 19, 2025	22,020	22,365	21,370	21,395	-795	-3.58%	1,813,200
Sep 12, 2025	21,840	22,695	21,500	22,190	+350	+1.60%	2,806,000