KONAMI GROUP CORPORATION(9766) Historical

52 Week High Oct 31, 2025

26,645 JPY

52 Week Low Jan 21, 2025

13,530 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
Dec 5, 2025	23,735	23,735	22,200	22,465	-1,370	-5.75%	1,404,800

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Sep 5, 2025	22,185	22,565	21,605	21,840	-565	-2.52%	2,051,100
Aug 29, 2025	24,325	24,350	22,310	22,405	-1,940	-7.97%	2,280,400
Aug 22, 2025	25,570	26,010	23,750	24,345	-970	-3.83%	2,426,100
Aug 15, 2025	24,530	26,020	24,510	25,315	+755	+3.07%	2,476,800
Aug 8, 2025	22,500	24,750	22,060	24,560	+1,980	+8.77%	3,008,000
Aug 1, 2025	20,340	22,670	19,920	22,580	+2,355	+11.64%	2,847,700
Jul 25, 2025	20,660	21,085	19,840	20,225	-420	-2.03%	2,287,600
Jul 18, 2025	19,895	20,740	19,515	20,645	+730	+3.67%	2,126,500