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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 11,776.0449
CLOSE 11,783.3878

Low

LOW 7,304

High

HIGH 15,695
DATEOPENHIGHLOWCLOSE
01/04/20247,3047,5527,3047,552
01/05/20247,7027,9477,7027,874
01/09/20247,9338,2057,9208,167
01/10/20248,1678,3658,1358,334
01/11/20248,3768,4358,2558,410
01/12/20248,7108,7108,4468,599
01/15/20248,6848,7738,6398,639
01/16/20248,6298,7068,5378,562
01/17/20248,5808,7448,5198,553
01/18/20248,6498,8458,5628,844
01/19/20248,9489,0248,8118,839
01/22/20248,9859,0958,8829,055
01/23/20249,0509,1558,9759,019
01/24/20249,0169,0458,7858,866
01/25/20248,9739,0008,7828,853
01/26/20248,8388,9028,7658,872
01/29/20248,8808,9278,8178,873
01/30/20248,9709,0138,9328,953
01/31/20248,8889,1398,8889,126
02/01/20248,9028,9798,7308,846
02/02/20249,3359,4369,1029,142
02/05/20249,3399,4249,1639,368
02/06/20249,2209,4869,1479,437
02/07/20249,4799,4899,2049,237
02/08/20249,1019,3359,0499,272
02/09/20249,3569,3609,2399,257
02/13/20249,2119,5269,1919,511
02/14/20249,6359,7469,5079,682
02/15/20249,7709,9039,7269,842
02/16/20249,73110,0559,7309,856
02/19/20249,8009,9409,7329,795
02/20/20249,8439,8439,5989,598
02/21/20249,6639,8009,5919,645
02/22/20249,6869,9649,6259,894
02/26/20249,96710,1059,96410,075
02/27/20249,95010,1159,94310,000
02/28/202410,10010,24510,03010,090
02/29/202410,11010,26010,07010,080
03/01/202410,15010,34010,10010,255
03/04/202410,29010,43510,12510,265
03/05/202410,26010,26510,06010,180
03/06/202410,01010,1609,93410,135
03/07/202410,20010,2709,94510,000
03/08/202410,00510,0759,8809,920
03/11/20249,91110,0109,8409,993
03/12/20249,95510,0159,8129,977
03/13/20249,97610,0409,7119,804
03/14/20249,8949,8949,7389,758
03/15/20249,6289,8309,6209,790
03/18/20249,99810,3009,89810,260
03/19/202410,24010,28010,06510,275
03/21/202410,39010,53010,23510,400
03/22/202410,33510,43510,22510,375
03/25/202410,31510,36510,17010,240
03/26/202410,16510,31010,12510,260
03/27/202410,31010,68510,28510,595
03/28/202410,45510,47510,15510,270
03/29/202410,18510,31510,11510,265
04/01/202410,35510,45010,05510,115
04/02/202410,09510,20010,02510,110
04/03/202410,11510,1559,9909,998
04/04/202410,29510,39010,16010,175
04/05/20249,95210,0809,91410,025
04/08/202410,01010,1409,94710,000
04/09/202410,00010,0409,9059,979
04/10/20249,9189,9359,7069,743
04/11/20249,5939,6119,4389,506
04/12/20249,6189,6959,4279,472
04/15/20249,2809,3879,2279,368
04/16/20249,1509,3959,1319,340
04/17/20249,3409,3889,2299,232
04/18/20249,2559,4909,1219,419
04/19/20249,2699,3639,0529,078
04/22/20249,2649,4199,1339,374
04/23/20249,3739,3749,2339,287
04/24/20249,4019,5099,3319,383
04/25/20249,3219,3359,1929,260
04/26/20249,2729,4899,2729,456
04/30/20249,6069,6219,4489,554
05/01/20249,4999,5419,3349,446
05/02/20249,3189,4329,3129,345
05/07/20249,3379,4829,3329,481
05/08/20249,3599,4279,2699,323
05/09/20249,2999,5019,2239,417
05/10/202410,92010,92010,13010,290
05/13/202410,45510,50010,08510,370
05/14/202410,49510,80010,43510,790
05/15/202411,02511,04510,81010,875
05/16/202410,91511,23510,85011,190
05/17/202411,21511,54511,14511,455
05/20/202411,31011,57011,26011,320
05/21/202411,44511,46511,24011,295
05/22/202411,26011,34011,13511,165
05/23/202411,16011,19510,95011,065
05/24/202410,79010,94010,68010,740
05/27/202410,67010,67010,37010,460
05/28/202410,45010,61510,33510,555
05/29/202410,99510,99510,74510,905
05/30/202410,85010,92010,66010,910
05/31/202411,07511,10010,82010,965
06/03/202410,95511,05510,81510,985
06/04/202410,80011,16010,80011,155
06/05/202411,08011,19011,03511,190
06/06/202411,30011,43011,19511,195
06/07/202411,18511,32011,12011,240
06/10/202411,27511,39011,20511,280
06/11/202411,23511,36011,05511,185
06/12/202411,23511,23510,92510,960
06/13/202411,05011,05010,84010,890
06/14/202410,59011,02510,58010,955
06/17/202410,79510,85510,68010,770
06/18/202410,93011,08010,86010,990
06/19/202410,99511,06010,84010,890
06/20/202410,75010,92510,63010,855
06/21/202410,91511,04010,90010,970
06/24/202410,93011,01010,82510,920
06/25/202411,00511,25510,98011,235
06/26/202411,31011,67511,25511,530
06/27/202411,48011,56011,32511,500
06/28/202411,67011,77511,39011,580
07/01/202411,64511,70511,42011,475
07/02/202411,29011,67511,28511,665
07/03/202411,66511,75011,58511,655
07/04/202411,65511,68011,51511,525
07/05/202411,61511,90011,57011,740
07/08/202411,62511,70011,52011,560
07/09/202411,66012,04011,55011,850
07/10/202411,87012,00011,83511,940
07/11/202412,07512,24511,98012,165
07/12/202412,16012,26511,80011,940
07/16/202411,91011,98511,83011,950
07/17/202412,10012,19511,96512,005
07/18/202411,96512,08011,88511,935
07/19/202411,91511,96511,81011,920
07/22/202411,99011,99011,73511,815
07/23/202411,78011,87011,72511,735
07/24/202411,62011,89511,61511,755
07/25/202411,55011,64511,46011,465
07/26/202411,33011,46011,28511,365
07/29/202411,56011,61511,40011,420
07/30/202411,38011,62511,35011,620
07/31/202411,42511,49511,20011,410
08/01/202411,34011,37011,00511,105
08/02/202412,00512,07511,42011,420
08/05/202410,83010,97010,01510,085
08/06/202410,81011,24010,51011,110
08/07/202410,48511,54510,35511,235
08/08/202410,94011,50010,81511,285
08/09/202411,28511,55511,18011,385
08/13/202411,57511,73511,52511,680
08/14/202411,48011,75511,44511,615
08/15/202411,71511,76011,59011,660
08/16/202411,70011,94011,69011,850
08/19/202411,85512,14511,81511,860
08/20/202411,99012,23511,94512,200
08/21/202412,11012,51012,11012,395
08/22/202412,53012,68512,48012,660
08/23/202412,62512,75512,57012,675
08/26/202412,55012,71012,37012,700
08/27/202412,84512,87012,68012,805
08/28/202412,80012,86512,69012,865
08/29/202412,94013,05012,82013,000
08/30/202413,08513,17513,00013,145
09/02/202413,26013,28013,06013,280
09/03/202413,20013,34513,13513,330
09/04/202413,03013,17512,77012,930
09/05/202412,51012,98012,50512,825
09/06/202413,14013,37013,09013,125
09/09/202412,94513,54512,84013,490
09/10/202413,77013,91513,57513,700
09/11/202413,58013,69513,46013,665
09/12/202413,95014,14513,81014,085
09/13/202414,00514,07013,45513,550
09/17/202413,75513,95513,61013,840
09/18/202413,85014,13013,78013,835
09/19/202414,13514,29514,04514,225
09/20/202414,52014,58514,08014,250
09/24/202414,55014,82514,47514,590
09/25/202414,49014,57514,30014,345
09/26/202414,64515,15014,62515,070
09/27/202415,14515,28514,96515,270
09/30/202414,31514,72514,31514,545
10/01/202414,61514,69514,43014,545
10/02/202414,29014,38014,07514,145
10/03/202414,61514,61514,09014,090
10/04/202414,07014,10513,64513,675
10/07/202414,08514,91014,00514,790
10/08/202414,57014,89514,55514,895
10/09/202415,04515,08014,68014,680
10/10/202414,88014,89014,65514,655
10/11/202414,92014,92014,64014,785
10/15/202414,70014,84514,43014,430
10/16/202414,35514,48014,21014,285
10/17/202414,32514,35014,10014,125
10/18/202414,12514,35514,03514,100
10/21/202414,02514,22014,01014,010
10/22/202414,09514,16513,94514,000
10/23/202414,00014,07513,69013,760
10/24/202413,81514,13513,70514,120
10/25/202413,95514,03013,59513,730
10/28/202413,73014,01513,71013,900
10/29/202413,92514,16013,88014,145
10/30/202414,14014,19514,02014,105
10/31/202414,14014,18013,96014,090
11/01/202414,29514,29513,64513,775
11/05/202413,99514,00013,40513,585
11/06/202413,59014,19013,56514,190
11/07/202414,39014,45014,00514,180
11/08/202414,33514,76014,26014,680
11/11/202414,54014,89514,50014,880
11/12/202414,96015,08014,55514,625
11/13/202414,56014,61514,15514,305
11/14/202414,47014,64514,35014,410
11/15/202414,68014,77014,46514,465
11/18/202414,26014,56014,24514,430
11/19/202414,63514,67014,39014,450
11/20/202414,40014,52014,26514,500
11/21/202414,33014,50014,27514,300
11/22/202414,37514,76014,32014,675
11/25/202414,74514,88014,63014,865
11/26/202414,63514,74514,36014,660
11/27/202414,58514,78014,48014,710
11/28/202414,63014,75014,56014,685
11/29/202414,80014,82514,54014,775
12/02/202414,85015,01014,74514,960
12/03/202414,80015,29514,79515,235
12/04/202415,25015,62015,16015,570
12/05/202415,68015,69515,45015,580
12/06/202415,52015,60515,03015,110
12/09/202415,28015,36515,18515,365
12/10/202415,35015,36514,79015,170
12/11/202415,28015,32015,13515,240
12/12/202415,32015,35015,09015,090
12/13/202415,09015,36515,08015,125
12/16/202415,07515,12014,80015,075
12/17/202415,15015,54015,05015,295
12/18/202415,30015,33015,01015,065
12/19/202414,94015,14014,83515,130
12/20/202415,13015,13014,80014,905
12/23/202415,01015,09014,91014,910
12/24/202414,95014,95514,73514,915
12/25/202414,91514,96514,56014,575
12/26/202414,67514,86514,56014,865
12/27/202414,89015,12014,82015,005
12/30/202415,01015,04514,79014,800