Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Konami Group Corporation logo
9766.T
Konami Group Corporation
06:30:00
17430 ¥
0.0000 (%0.00)
Previous Close: 17375
Day Low₺16850
Day High₺17675
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

9766.T: Konami Group Corporation Historical Data

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,115.2049
CLOSE 7,109.0574

Low

LOW 5,220

High

HIGH 9,040
DATEOPENHIGHLOWCLOSE
01/04/20225,6605,7605,6005,740
01/05/20225,6805,7905,6705,730
01/06/20225,6305,6805,4605,470
01/07/20225,5605,6305,5205,540
01/11/20225,5505,5805,5005,520
01/12/20225,6205,6605,5605,630
01/13/20225,5705,5805,4805,510
01/14/20225,4105,4405,2605,290
01/17/20225,3905,4205,3405,340
01/18/20225,3305,4005,2205,230
01/19/20225,2205,4005,2205,320
01/20/20225,4005,7005,3705,650
01/21/20225,5806,0005,5705,970
01/24/20225,9406,0805,8705,930
01/25/20225,8705,9505,7805,910
01/26/20226,0106,1306,0106,090
01/27/20226,0606,1005,8406,030
01/28/20226,1106,3706,0406,070
01/31/20226,0106,1905,9706,130
02/01/20226,1906,2206,0306,050
02/02/20226,1506,3306,0906,330
02/03/20226,1306,2306,0406,150
02/04/20226,9506,9906,7206,870
02/07/20226,7707,0006,6907,000
02/08/20227,0307,0606,9106,910
02/09/20227,0907,1006,8706,920
02/10/20226,9506,9806,8806,890
02/14/20226,7606,8606,7006,730
02/15/20226,8106,8806,7506,760
02/16/20226,8606,9706,8506,870
02/17/20226,7706,8306,6006,660
02/18/20226,6306,8006,5306,760
02/21/20226,6606,8406,6206,820
02/22/20226,7406,7906,6906,740
02/24/20226,6406,7506,5906,660
02/25/20226,8006,8106,5706,620
02/28/20226,6106,6106,4706,480
03/01/20226,6006,8206,5806,750
03/02/20226,7906,8806,7006,830
03/03/20226,8606,9206,7506,810
03/04/20226,7106,7306,5306,640
03/07/20226,5206,7206,5006,660
03/08/20226,6706,8706,5906,600
03/09/20226,7306,8106,6906,770
03/10/20226,8706,9206,8106,870
03/11/20226,9006,9706,8206,950
03/14/20227,0507,2507,0407,140
03/15/20227,0007,1006,9107,070
03/16/20227,0707,1406,9907,070
03/17/20227,2207,2207,0307,130
03/18/20227,2107,2107,0507,070
03/22/20227,2207,3307,1207,300
03/23/20227,4307,5707,3907,510
03/24/20227,4707,7307,4507,730
03/25/20227,7307,8307,5807,730
03/28/20227,7307,7907,6207,740
03/29/20227,8407,9707,7607,920
03/30/20227,9108,0507,8907,950
03/31/20227,8507,8707,7407,750
04/01/20227,8508,2907,7908,000
04/04/20227,9108,0307,8608,010
04/05/20228,1008,1708,0108,130
04/06/20228,1408,2308,1108,210
04/07/20228,1608,2208,0908,160
04/08/20228,2608,2908,1208,190
04/11/20228,1208,1408,0408,100
04/12/20228,0908,2608,0108,090
04/13/20228,1808,3008,1008,260
04/14/20228,2608,3808,2408,350
04/15/20228,3008,3608,2008,280
04/18/20228,1808,1807,9408,060
04/19/20228,1408,2408,0708,200
04/20/20228,0508,1507,9808,070
04/21/20228,1608,2408,0508,160
04/22/20228,0508,1207,9708,020
04/25/20227,9108,0907,9108,030
04/26/20228,0308,1508,0308,060
04/27/20228,0208,1807,9808,170
04/28/20228,1708,1707,9908,040
05/02/20228,1508,2708,0908,150
05/06/20228,1408,3008,1208,210
05/09/20227,9607,9807,5707,610
05/10/20227,6007,6307,4807,570
05/11/20227,6307,7507,5207,710
05/12/20227,5007,6207,4407,480
05/13/20227,6307,8907,5307,800
05/16/20227,9508,0707,8707,960
05/17/20228,0808,4607,9808,410
05/18/20228,3908,5208,3308,440
05/19/20228,4608,5808,4208,550
05/20/20228,6608,8208,5908,760
05/23/20228,9108,9208,7008,770
05/24/20228,7808,8308,6508,690
05/25/20228,7508,8208,7008,780
05/26/20228,8208,9008,6808,750
05/27/20228,8508,8608,6408,710
05/30/20228,7508,8908,6608,890
05/31/20228,9309,0008,7908,800
06/01/20228,8408,8408,7208,790
06/02/20228,7808,8608,7108,810
06/03/20228,8508,8508,6108,700
06/06/20228,7308,9308,7108,870
06/07/20228,8509,0408,7808,980
06/08/20228,9709,0008,7308,750
06/09/20228,7408,8608,5908,680
06/10/20228,6608,7808,5708,590
06/13/20228,5208,6008,2908,350
06/14/20228,2008,2508,0208,160
06/15/20228,1008,1307,8007,840
06/16/20227,9408,0107,8507,850
06/17/20227,7307,7507,6107,660
06/20/20227,8007,8207,5007,620
06/21/20227,7007,8607,6607,780
06/22/20227,8607,8607,7307,740
06/23/20227,7307,8107,5707,600
06/24/20227,6807,6807,5307,580
06/27/20227,6607,7607,6407,700
06/28/20227,7007,8107,6607,710
06/29/20227,6207,7007,5207,680
06/30/20227,7207,7207,4707,510
07/01/20227,5707,6707,5407,590
07/04/20227,6207,7607,6007,720
07/05/20227,8307,8307,5207,630
07/06/20227,4007,4507,3007,360
07/07/20227,3207,3507,1107,250
07/08/20227,2207,3307,1207,140
07/11/20227,2707,4807,2307,440
07/12/20227,4907,7007,4007,490
07/13/20227,4607,5007,3807,420
07/14/20227,5207,5207,3907,450
07/15/20227,4107,4807,3407,380
07/19/20227,3907,3907,2307,310
07/20/20227,3507,4907,3107,450
07/21/20227,5107,5507,4107,550
07/22/20227,7007,8007,6107,780
07/25/20227,7007,7607,6307,690
07/26/20227,6907,7807,6107,730
07/27/20227,7407,7607,6307,710
07/28/20227,7307,8007,6807,750
07/29/20227,7907,8707,7707,840
08/01/20227,8407,8507,6507,850
08/02/20227,7307,8407,6907,730
08/03/20227,7307,7407,6007,640
08/04/20227,6207,6207,4707,490
08/05/20226,9007,3306,8707,200
08/08/20227,0707,2006,8806,880
08/09/20226,8807,1006,8507,060
08/10/20227,1107,1606,9506,960
08/12/20227,1507,1506,9707,100
08/15/20227,0707,2407,0707,220
08/16/20227,2707,4907,2607,450
08/17/20227,5107,6807,4607,530
08/18/20227,4607,5807,4507,550
08/19/20227,5507,5507,4607,500
08/22/20227,4607,5207,3807,500
08/23/20227,5007,5207,3707,460
08/24/20227,4607,4607,2307,250
08/25/20227,3107,3407,2707,310
08/26/20227,3207,3307,2107,250
08/29/20227,1707,1707,0907,090
08/30/20227,0707,2607,0307,230
08/31/20227,1307,1807,0707,080
09/01/20227,0907,3707,0707,250
09/02/20227,1507,2307,0207,200
09/05/20227,1707,2407,1007,180
09/06/20227,2107,2107,0207,060
09/07/20227,0307,0606,9207,020
09/08/20227,0907,2007,0307,170
09/09/20227,2507,3707,1907,330
09/12/20227,3907,4007,2807,350
09/13/20227,4207,4807,3507,390
09/14/20227,1507,2407,0507,070
09/15/20227,1407,1707,0607,120
09/16/20227,0307,0806,8906,930
09/20/20226,8306,8406,5806,740
09/21/20226,7306,8206,6906,760
09/22/20226,6806,7806,6106,720
09/26/20226,7306,8006,6906,730
09/27/20226,8207,0406,7907,000
09/28/20227,0407,1406,9406,970
09/29/20227,0807,1606,9306,960
09/30/20226,9707,0106,6306,680
10/03/20226,5406,6306,3406,620
10/04/20226,6406,7606,6106,720
10/05/20226,7206,7506,5906,640
10/06/20226,6206,6806,5606,560
10/07/20226,5106,5406,4206,510
10/11/20226,3706,4906,3406,410
10/12/20226,3806,3906,2006,230
10/13/20226,2106,2806,1606,180
10/14/20226,2006,4106,2006,360
10/17/20226,4606,5206,3606,390
10/18/20226,5606,7006,5506,670
10/19/20226,5706,6006,4506,450
10/20/20226,3806,4206,2306,330
10/21/20226,2906,3306,2306,290
10/24/20226,3806,4506,3106,310
10/25/20226,3506,4006,3206,370
10/26/20226,4606,5306,4406,500
10/27/20226,5306,5306,4106,460
10/28/20226,3606,4706,3306,420
10/31/20226,5206,5506,4506,530
11/01/20226,5706,7606,5606,720
11/02/20226,6706,7606,6306,650
11/04/20226,5506,8606,4806,730
11/07/20226,7306,9006,7306,770
11/08/20226,7706,8806,6406,640
11/09/20226,6506,6706,3206,340
11/10/20226,3206,4106,2606,370
11/11/20226,5806,5906,4706,540
11/14/20226,6406,6506,4006,420
11/15/20226,4406,5606,4206,510
11/16/20226,6106,7206,5306,720
11/17/20226,7106,8006,6606,760
11/18/20226,7306,9206,6906,910
11/21/20226,8906,9006,7306,770
11/22/20226,7606,7806,5506,580
11/24/20226,6806,8506,6506,700
11/25/20226,7806,7906,6906,760
11/28/20226,7406,8006,7106,770
11/29/20226,7206,7306,6406,660
11/30/20226,6306,6406,4506,450
12/01/20226,5506,5506,4106,420
12/02/20226,3206,3806,1906,200
12/05/20226,2306,2706,1306,200
12/06/20226,2006,3706,2006,300
12/07/20226,2806,3306,2506,290
12/08/20226,2206,2506,1006,120
12/09/20226,2006,4306,1906,280
12/12/20226,2506,2906,1906,220
12/13/20226,2506,2706,1906,220
12/14/20226,2606,2706,2006,230
12/15/20226,2606,2706,2006,250
12/16/20226,1506,1806,1006,140
12/19/20226,0906,1205,9906,030
12/20/20226,0406,0505,6805,760
12/21/20225,8005,9205,7605,910
12/22/20225,9506,0205,9305,970
12/23/20225,9206,0205,9105,980
12/26/20226,0006,0605,9706,010
12/27/20226,0506,0805,9605,980
12/28/20225,9405,9605,8805,900
12/29/20225,9405,9905,9005,980
12/30/20226,0506,0505,9405,970