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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 20,403.5597
CLOSE 20,386.2346

Low

LOW 13,530

High

HIGH 26,645
DATEOPENHIGHLOWCLOSE
01/06/202514,61514,78514,44014,485
01/07/202514,48514,62514,27014,270
01/08/202514,19014,21513,93014,150
01/09/202514,14514,30514,09014,265
01/10/202514,29014,35514,12514,185
01/14/202514,13014,38013,95514,105
01/15/202514,36014,38514,11014,240
01/16/202514,37014,41014,11014,125
01/17/202513,95514,00513,64013,845
01/20/202513,82013,98013,67513,720
01/21/202513,77013,77513,53013,720
01/22/202513,65013,75513,55013,755
01/23/202513,71513,95013,62013,725
01/24/202513,93013,98013,74513,745
01/27/202514,04514,11513,76013,825
01/28/202513,90014,33513,72514,250
01/29/202514,26014,41014,26014,345
01/30/202514,43514,61014,25014,515
01/31/202514,60014,60514,29014,320
02/03/202514,85016,61014,74016,345
02/04/202517,01517,54516,64017,545
02/05/202517,60018,24517,56018,240
02/06/202518,11518,98018,02018,980
02/07/202518,91518,95518,43518,445
02/10/202518,41518,59518,23518,420
02/12/202518,57018,65518,09018,335
02/13/202518,34518,73018,26518,640
02/14/202518,56018,78018,49018,725
02/17/202518,80018,85518,43018,480
02/18/202518,54519,11018,50519,000
02/19/202519,19519,64519,04019,110
02/20/202518,98019,14518,51018,660
02/21/202518,68518,94018,68018,780
02/25/202518,50018,67518,37518,590
02/26/202518,41518,46018,05018,300
02/27/202518,27518,54518,17518,430
02/28/202518,43018,60018,02518,295
03/03/202518,53518,84518,14018,705
03/04/202518,78018,88018,05018,415
03/05/202518,01518,15517,56017,795
03/06/202517,97018,27517,81518,235
03/07/202517,87017,94516,93516,935
03/10/202516,93517,03016,53016,735
03/11/202516,33517,03516,10516,950
03/12/202517,24017,41516,87017,260
03/13/202517,40017,44016,71016,885
03/14/202516,75517,33516,67017,135
03/17/202517,47017,57017,30017,420
03/18/202517,55017,73517,35517,520
03/19/202517,52517,76017,43517,480
03/21/202517,45017,72017,36517,695
03/24/202517,99018,06017,76017,775
03/25/202517,78018,17017,66018,145
03/26/202518,54518,96018,21518,215
03/27/202518,07018,51018,00518,325
03/28/202518,37018,48018,04018,375
03/31/202517,73017,93017,47517,580
04/01/202517,91018,08517,36517,425
04/02/202517,82518,02017,58017,920
04/03/202517,19017,78517,18017,630
04/04/202516,83017,70016,83017,640
04/07/202516,99017,37016,25016,725
04/08/202517,38517,72517,06017,500
04/09/202517,40017,61016,73516,960
04/10/202518,16018,88517,84518,835
04/11/202517,63518,43017,63518,300
04/14/202518,30019,09518,30018,835
04/15/202519,09519,09518,57018,710
04/16/202518,89019,09518,68018,810
04/17/202518,90019,37518,89019,155
04/18/202519,14519,95019,05019,935
04/21/202519,84020,18019,75519,940
04/22/202519,75520,04019,57019,875
04/23/202520,27520,30019,71019,735
04/24/202519,73019,77018,98519,080
04/25/202519,20519,60019,02519,285
04/28/202519,19019,56019,19019,425
04/30/202519,63520,35019,56020,350
05/01/202520,29020,59520,20020,450
05/02/202520,53520,80020,45020,760
05/07/202520,75520,95520,62520,820
05/08/202520,85021,07020,19520,410
05/09/202520,21020,67019,37020,295
05/12/202520,23020,23019,26019,295
05/13/202519,48519,60019,00019,040
05/14/202519,10019,36518,64018,890
05/15/202518,89018,97018,55018,820
05/16/202518,99019,79518,85019,605
05/19/202519,36519,44019,02519,440
05/20/202519,84020,15019,01019,225
05/21/202519,26019,26018,93518,935
05/22/202518,66518,96518,57018,820
05/23/202518,98019,40518,91519,345
05/26/202519,46020,21519,38020,215
05/27/202520,08020,28019,86020,235
05/28/202520,14520,40020,00520,005
05/29/202520,15020,17519,85520,075
05/30/202519,76019,93519,52019,655
06/02/202519,50020,22019,46519,885
06/03/202519,97020,19019,75019,750
06/04/202519,83520,29519,80020,215
06/05/202520,30020,69019,73019,730
06/06/202519,70519,93519,46519,740
06/09/202519,79020,19519,78520,065
06/10/202520,06520,46019,95520,415
06/11/202520,28520,35019,73019,840
06/12/202519,73020,22519,72520,020
06/13/202520,49020,58020,04020,525
06/16/202520,68020,83520,51020,815
06/17/202520,82021,32020,82021,280
06/18/202521,19021,92021,19021,685
06/19/202521,50522,09521,50021,970
06/20/202522,00022,01021,49521,780
06/23/202521,90522,12521,51022,020
06/24/202522,29522,41021,98022,195
06/25/202522,21522,54021,93522,440
06/26/202522,42522,67522,18522,375
06/27/202522,30022,69022,17022,675
06/30/202522,75523,17022,62022,815
07/01/202523,08523,17022,56022,670
07/02/202522,17022,24521,02021,115
07/03/202521,00021,21520,15020,210
07/04/202520,43520,70520,33520,510
07/07/202520,35020,69020,33020,585
07/08/202520,70020,76520,38520,520
07/09/202520,24520,35019,68520,200
07/10/202520,10020,30019,91020,150
07/11/202520,35520,45019,91519,915
07/14/202519,89519,91519,61019,760
07/15/202519,98020,04519,51519,830
07/16/202520,00020,23019,59020,115
07/17/202520,08520,46520,00020,420
07/18/202520,67020,74020,39020,645
07/22/202520,66020,90020,21020,315
07/23/202520,29520,31019,84020,255
07/24/202520,65020,74520,18020,475
07/25/202520,80021,08520,06520,225
07/28/202520,34020,38020,03520,175
07/29/202520,37520,43520,06520,415
07/30/202520,45020,53520,20520,355
07/31/202520,55020,65019,92020,520
08/01/202522,24022,67021,34022,580
08/04/202522,50022,66522,06022,515
08/05/202522,70023,26522,43023,060
08/06/202523,05523,51022,90023,500
08/07/202523,69524,43023,50024,270
08/08/202524,27524,75024,15524,560
08/12/202524,53025,54524,51025,240
08/13/202525,40026,02025,14025,140
08/14/202525,03525,13524,74524,890
08/15/202525,19025,38024,92025,315
08/18/202525,57026,01025,35025,620
08/19/202525,43025,45524,56024,680
08/20/202524,74524,77523,83523,980
08/21/202524,14524,39523,93024,235
08/22/202523,97524,37023,75024,345
08/25/202524,32524,35023,45523,455
08/26/202523,46023,50023,04523,045
08/27/202522,95023,05022,45022,630
08/28/202522,62522,77522,34022,400
08/29/202522,50022,66022,31022,405
09/01/202522,18522,19021,60521,905
09/02/202522,10022,40521,95022,040
09/03/202522,04022,23021,90022,110
09/04/202522,17022,28021,91022,170
09/05/202522,43522,56521,80021,840
09/08/202521,84022,03021,50021,835
09/09/202521,83022,12021,62021,680
09/10/202522,12522,62522,05522,325
09/11/202522,22522,50021,93522,245
09/12/202522,69022,69522,04522,190
09/16/202522,02022,36521,93522,205
09/17/202521,95022,19021,85022,080
09/18/202521,97022,08021,71521,860
09/19/202522,03522,31021,37021,395
09/22/202521,67522,08521,15521,235
09/24/202521,64521,78021,30521,360
09/25/202521,17021,51020,93021,060
09/26/202521,23021,83021,07021,245
09/29/202520,95021,22520,73520,905
09/30/202520,72521,50020,70021,350
10/01/202521,35021,98521,34021,825
10/02/202521,57021,76021,00521,445
10/03/202521,20022,08021,20021,920
10/06/202522,42022,73022,16522,465
10/07/202522,38022,57522,05522,450
10/08/202522,67023,24522,59522,690
10/09/202523,06523,08522,42022,545
10/10/202522,56522,76022,25522,335
10/14/202521,83522,03521,35021,560
10/15/202521,69022,44021,69021,870
10/16/202522,04022,27021,79522,025
10/17/202521,52521,95521,52521,805
10/20/202522,41522,45522,13522,210
10/21/202522,50023,00022,03522,880
10/22/202522,67523,03022,45022,450
10/23/202522,61022,67022,06022,200
10/24/202522,33522,54022,10522,305
10/27/202522,49522,80522,34522,400
10/28/202522,50522,53522,18522,365
10/29/202522,14022,37521,84521,985
10/30/202521,72522,11521,18022,035
10/31/202524,19026,64524,03525,740
11/04/202525,37025,77025,03025,275
11/05/202525,55025,94524,40024,910
11/06/202524,91025,47024,55024,630
11/07/202524,69024,99024,25524,435
11/10/202524,40024,71024,08024,270
11/11/202524,02524,61523,83024,415
11/12/202524,70024,89024,03024,325
11/13/202524,19524,33523,93523,935
11/14/202523,94524,11023,53023,815
11/17/202523,87524,13523,57523,750
11/18/202523,39523,55022,94023,035
11/19/202523,44523,44522,97023,160
11/20/202523,40023,64023,21523,450
11/21/202523,20524,28523,13524,160
11/25/202524,59024,60023,46523,830
11/26/202523,77024,15023,69023,760
11/27/202523,83524,13523,73523,985
11/28/202523,84524,16523,83523,835
12/01/202523,73523,73523,07523,090
12/02/202523,26523,70523,20023,205
12/03/202522,97523,03522,60022,700
12/04/202522,70022,82522,41022,710
12/05/202522,87022,89522,20022,395
12/08/202522,72023,12022,50523,025
12/09/202522,97523,17522,53022,700
12/10/202522,53022,88022,10522,775
12/11/202522,39022,57022,04522,260
12/12/202522,52022,67522,06022,400
12/15/202522,33522,57022,16522,170
12/16/202522,13022,29021,73021,730
12/17/202521,90021,91521,44021,520
12/18/202521,46021,89021,44521,780
12/19/202521,71021,80521,02521,340
12/22/202521,44521,49021,12021,310
12/23/202521,31521,88021,27521,615
12/24/202521,85021,85021,24521,245
12/25/202521,55021,55021,36021,455
12/26/202521,55021,87521,47521,560
12/29/202521,56021,65021,19021,650
12/30/202521,71521,85021,33021,330