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

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,227.622
CLOSE 7,232.2033

Low

LOW 5,580

High

HIGH 8,610
DATEOPENHIGHLOWCLOSE
01/04/20235,9105,9805,8505,950
01/05/20235,9605,9605,8405,880
01/06/20235,8405,8705,8105,870
01/10/20235,8705,9405,8305,890
01/11/20235,8906,0005,8605,990
01/12/20235,8905,9505,8605,890
01/13/20235,9005,9105,7205,730
01/16/20235,6505,6905,5805,620
01/17/20235,6205,7505,6005,730
01/18/20235,7706,1705,7706,080
01/19/20235,9806,0505,9206,030
01/20/20236,0606,0905,9606,080
01/23/20236,1306,2406,1006,210
01/24/20236,3006,3906,3006,370
01/25/20236,3206,4306,3106,400
01/26/20236,4706,4806,3806,430
01/27/20236,5106,5206,3806,400
01/30/20236,3706,4006,3006,360
01/31/20236,3206,3906,2906,370
02/01/20236,3206,3706,2806,310
02/02/20236,3406,3506,2106,240
02/03/20235,9506,1305,8506,070
02/06/20236,1606,2306,0606,080
02/07/20236,0406,1406,0306,130
02/08/20236,1006,1306,0206,070
02/09/20236,0406,3306,0406,320
02/10/20236,4206,4306,2306,270
02/13/20236,1806,3106,1306,200
02/14/20236,2706,3306,2206,290
02/15/20236,3406,4306,3406,410
02/16/20236,4206,4406,3706,410
02/17/20236,4106,4506,3606,400
02/20/20236,3406,3606,2506,260
02/21/20236,2106,3106,2106,260
02/22/20236,2006,2706,1206,170
02/24/20236,1406,2406,0706,180
02/27/20236,0006,0805,9506,000
02/28/20236,0006,0505,9706,010
03/01/20235,9206,0605,8506,040
03/02/20236,0206,0905,9706,070
03/03/20236,1106,2206,0806,210
03/06/20236,2706,3706,2406,260
03/07/20236,2606,4106,2606,330
03/08/20236,3306,4106,3206,400
03/09/20236,4606,4806,3806,450
03/10/20236,3506,4206,2806,310
03/13/20236,3106,4106,2806,320
03/14/20236,2206,2306,1206,210
03/15/20236,2506,2906,1606,210
03/16/20236,1406,2606,1006,210
03/17/20236,1106,3606,1106,350
03/20/20236,3506,3906,2906,290
03/22/20236,3306,3806,2006,360
03/23/20236,2906,3106,2206,230
03/24/20236,2606,2606,0806,210
03/27/20236,2206,2606,1806,250
03/28/20236,2006,2106,1006,120
03/29/20236,1006,3006,0906,270
03/30/20236,1506,2006,1106,150
03/31/20236,2106,2106,0506,070
04/03/20236,1906,3206,1706,290
04/04/20236,3106,4006,3006,400
04/05/20236,4106,4406,3306,370
04/06/20236,3606,4606,3506,410
04/07/20236,4006,4006,2606,290
04/10/20236,3306,4406,3106,370
04/11/20236,4106,4506,3106,400
04/12/20236,4206,4806,3906,440
04/13/20236,4306,4606,3506,430
04/14/20236,5206,5206,3706,450
04/17/20236,4806,4906,3906,410
04/18/20236,4506,5006,4006,490
04/19/20236,4506,4906,4206,460
04/20/20236,3606,3806,3206,360
04/21/20236,3806,4406,3306,340
04/24/20236,4206,4906,3806,490
04/25/20236,5006,5106,4006,410
04/26/20236,3806,6206,3506,520
04/27/20236,5706,5906,5006,530
04/28/20236,5706,7206,5506,690
05/01/20236,6906,7606,6206,650
05/02/20236,7106,7406,6606,690
05/08/20236,6006,7006,5506,550
05/09/20236,6506,7006,6206,680
05/10/20236,7006,7006,5706,660
05/11/20236,6006,7306,5706,730
05/12/20237,3807,4306,9407,030
05/15/20237,0307,2307,0207,180
05/16/20237,2507,3607,2007,200
05/17/20237,3007,4107,2707,380
05/18/20237,4907,6907,4807,620
05/19/20237,7607,7607,6607,690
05/22/20237,6507,7207,6107,680
05/23/20237,6807,6907,4607,530
05/24/20237,4907,5107,3507,450
05/25/20237,4007,4507,3007,350
05/26/20237,3407,4807,3107,420
05/29/20237,5407,6007,4307,450
05/30/20237,4607,5007,3807,410
05/31/20237,3507,4507,3307,390
06/01/20237,5207,5507,4107,510
06/02/20237,5407,5607,4707,490
06/05/20237,5777,7037,5327,697
06/06/20237,6297,7627,5487,754
06/07/20237,7217,7557,5827,591
06/08/20237,5837,5907,3207,353
06/09/20237,5037,7867,4917,777
06/12/20237,8247,8327,7307,808
06/13/20237,7547,8957,7217,823
06/14/20237,8407,9537,8157,859
06/15/20237,7717,8667,7397,742
06/16/20237,6727,7937,5887,761
06/19/20237,7717,7777,6167,638
06/20/20237,6267,6327,4847,545
06/21/20237,4907,5337,4377,496
06/22/20237,5677,6187,5317,571
06/23/20237,5697,5987,3417,401
06/26/20237,3197,4157,2517,355
06/27/20237,3607,4567,3257,438
06/28/20237,5007,6397,4787,639
06/29/20237,6507,6947,4977,510
06/30/20237,4467,5387,4177,521
07/03/20237,4807,6277,4717,603
07/04/20237,5117,5447,4577,519
07/05/20237,4357,4727,4087,456
07/06/20237,4057,4567,3437,403
07/07/20237,3117,4297,3027,328
07/10/20237,3037,3987,2917,349
07/11/20237,3987,5157,3857,492
07/12/20237,5347,5477,3667,387
07/13/20237,3877,5137,3657,513
07/14/20237,5147,6787,5147,519
07/18/20237,5047,5997,4647,564
07/19/20237,6997,7137,5677,646
07/20/20237,6117,6397,5107,524
07/21/20237,5247,5697,4397,555
07/24/20237,6657,6957,6197,653
07/25/20237,5887,6087,5407,588
07/26/20237,5327,6327,4887,591
07/27/20237,5807,7667,5607,734
07/28/20237,5117,7337,4297,648
07/31/20237,7988,0147,7627,969
08/01/20237,9438,0007,9208,000
08/02/20237,8807,9457,7927,865
08/03/20237,8107,9367,7577,757
08/04/20237,8778,1417,7597,961
08/07/20238,0038,1707,9148,139
08/08/20238,1388,1678,0358,117
08/09/20238,0808,1978,0228,135
08/10/20238,0808,2538,0808,228
08/14/20238,2988,3708,1698,181
08/15/20238,3258,4448,2958,382
08/16/20238,3048,3328,1318,160
08/17/20238,1338,2038,0498,163
08/18/20238,0468,1067,9438,015
08/21/20238,0348,1848,0008,079
08/22/20238,2638,3558,2638,326
08/23/20238,3268,4098,3028,362
08/24/20238,3108,4558,3028,450
08/25/20238,2498,3368,2168,259
08/28/20238,3198,4188,2508,398
08/29/20238,4468,5038,3698,460
08/30/20238,5038,5438,4448,506
08/31/20238,4538,5008,4108,456
09/01/20238,4008,5298,3488,473
09/04/20238,4528,4608,3978,459
09/05/20238,4588,4708,4038,453
09/06/20238,4628,5098,4058,475
09/07/20238,5098,6108,4648,511
09/08/20238,5468,5468,3018,354
09/11/20238,3808,4408,3158,355
09/12/20238,3738,4108,2458,338
09/13/20238,3388,3728,2038,218
09/14/20238,2988,3438,1628,216
09/15/20238,3668,3808,2438,272
09/19/20238,2728,3848,2628,362
09/20/20238,3008,3308,0658,088
09/21/20238,0888,1187,8027,840
09/22/20237,6907,8937,6647,800
09/25/20237,8508,0257,8427,952
09/26/20237,8757,9267,8207,894
09/27/20237,7507,9637,7327,959
09/28/20237,8357,8967,7717,842
09/29/20237,9247,9407,8057,887
10/02/20237,9608,0307,8817,918
10/03/20237,9147,9377,7277,768
10/04/20237,6687,7447,5587,569
10/05/20237,5977,6667,4667,666
10/06/20237,7057,7397,6187,674
10/10/20237,7807,8737,6957,847
10/11/20237,9007,9607,8447,930
10/12/20237,9568,0367,9168,029
10/13/20237,9768,0007,8067,914
10/16/20237,7947,8057,7037,765
10/17/20237,9158,0717,9008,071
10/18/20238,1318,2028,0398,178
10/19/20238,0848,2398,0308,032
10/20/20237,9948,1987,9428,116
10/23/20238,1158,1608,0468,134
10/24/20238,1748,2137,9318,063
10/25/20238,0888,1478,0448,082
10/26/20237,9378,0107,8857,949
10/27/20237,6857,9657,6777,918
10/30/20237,8617,8917,7057,771
10/31/20237,6907,7877,6097,754
11/01/20237,9047,9267,6767,715
11/02/20237,8207,8207,6447,644
11/06/20237,6748,0907,6728,022
11/07/20237,9827,9827,7737,828
11/08/20237,9988,0497,6477,674
11/09/20237,7707,9747,6837,940
11/10/20237,8997,9697,8407,948
11/13/20238,0008,0627,9237,982
11/14/20238,0938,0937,8017,801
11/15/20237,9157,9357,8217,897
11/16/20237,7477,7817,5937,681
11/17/20237,6907,7257,6427,660
11/20/20237,6427,6557,4317,456
11/21/20237,4317,4397,2607,296
11/22/20237,2517,3997,2117,318
11/24/20237,3117,3847,2787,354
11/27/20237,3737,4207,1597,234
11/28/20237,3037,3097,2137,272
11/29/20237,3267,3387,2547,280
11/30/20237,2267,3347,2177,315
12/01/20237,2977,3327,2377,297
12/04/20237,3457,5417,3217,399
12/05/20237,3727,4847,3727,447
12/06/20237,4827,5527,4387,532
12/07/20237,4537,6017,4467,475
12/08/20237,4127,4637,2917,389
12/11/20237,4667,5667,4237,558
12/12/20237,6307,6377,5337,578
12/13/20237,6227,6287,4527,534
12/14/20237,5257,5847,2967,313
12/15/20237,2507,3327,2247,258
12/18/20237,1717,1997,0687,082
12/19/20237,2327,4547,1637,445
12/20/20237,4547,5587,4437,468
12/21/20237,4787,5057,3347,338
12/22/20237,3627,3947,1917,226
12/25/20237,2927,4077,2537,360
12/26/20237,3977,4137,3127,351
12/27/20237,4207,4717,3427,432
12/28/20237,3377,4457,3307,355
12/29/20237,3017,4187,3017,383