Konami Group Corporation (KNM.L)
LSE - LSE Delayed Price. Currency in JPY
Add to watchlist
At close: 07:15AM BST
Time Period:
Jun 29, 2023 - Jun 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | - |
| Jun 27, 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | - |
| Jun 26, 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | - |
| Jun 25, 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 2,600 |
| Jun 24, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 21, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 20, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 19, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 18, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 17, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 14, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 13, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 12, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 11, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 10, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 07, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| Jun 06, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 2,200 |
| Jun 05, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| Jun 04, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| Jun 03, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| May 31, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| May 30, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| May 29, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| May 28, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| May 24, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| May 23, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| May 22, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 600 |
| May 21, 2024 | 11,295.00 | 11,295.00 | 11,295.00 | 11,295.00 | 11,295.00 | 54,000 |
| May 20, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| May 17, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| May 16, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| May 15, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| May 14, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| May 13, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| May 10, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 600 |
| May 09, 2024 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | - |
| May 08, 2024 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | - |
| May 07, 2024 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 700 |
| May 03, 2024 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | - |
| May 02, 2024 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 100 |
| May 01, 2024 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | - |
| Apr 30, 2024 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | - |
| Apr 29, 2024 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | - |
| Apr 26, 2024 | 9,272.00 | 9,456.00 | 9,272.00 | 9,456.00 | 9,456.00 | 116,000 |
| Apr 25, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| Apr 24, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| Apr 23, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| Apr 22, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| Apr 19, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| Apr 18, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| Apr 17, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 26,800 |
| Apr 16, 2024 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | - |
| Apr 15, 2024 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | - |
| Apr 12, 2024 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 300 |
| Apr 11, 2024 | 9,743.00 | 9,743.00 | 9,743.00 | 9,743.00 | 9,743.00 | - |
| Apr 10, 2024 | 9,778.89 | 9,778.89 | 9,743.00 | 9,743.00 | 9,743.00 | 9,338 |
| Apr 09, 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | - |
| Apr 08, 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | - |
| Apr 05, 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 86,545 |
| Apr 04, 2024 | 10,175.00 | 10,273.52 | 10,175.00 | 10,175.00 | 10,175.00 | 223,477 |
| Apr 03, 2024 | 10,000.00 | 10,077.51 | 9,999.50 | 10,077.51 | 10,077.51 | 1,600 |
| Apr 02, 2024 | 10,268.46 | 10,268.46 | 10,268.46 | 10,268.46 | 10,268.46 | - |
| Mar 28, 2024 | 10,268.46 | 10,268.46 | 10,268.46 | 10,268.46 | 10,268.46 | 800 |
| Mar 28, 2024 | 62 Dividend | |||||
| Mar 27, 2024 | 10,502.08 | 10,595.00 | 10,353.98 | 10,595.00 | 10,533.00 | 5,400 |
| Mar 26, 2024 | 10,288.98 | 10,288.98 | 10,288.98 | 10,288.98 | 10,228.77 | 5,291 |
| Mar 25, 2024 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,314.29 | - |
| Mar 22, 2024 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,314.29 | 326,900 |
| Mar 21, 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,214.87 | - |
| Mar 20, 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,214.87 | - |
| Mar 19, 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,214.87 | 1,100 |
| Mar 18, 2024 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | 10,199.96 | 100 |
| Mar 15, 2024 | 9,791.96 | 9,791.96 | 9,791.96 | 9,791.96 | 9,734.66 | 800 |
| Mar 14, 2024 | 9,758.00 | 9,758.00 | 9,758.00 | 9,758.00 | 9,700.90 | 193,600 |
| Mar 13, 2024 | 9,804.00 | 9,804.00 | 9,804.00 | 9,804.00 | 9,746.63 | 40,700 |
| Mar 12, 2024 | 9,977.00 | 9,977.00 | 9,977.00 | 9,977.00 | 9,918.62 | 1,100 |
| Mar 11, 2024 | 9,993.00 | 9,993.00 | 9,944.36 | 9,948.00 | 9,889.79 | 1,700 |
| Mar 08, 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,861.95 | 600 |
| Mar 07, 2024 | 10,069.00 | 10,069.00 | 10,069.00 | 10,069.00 | 10,010.08 | 100 |
| Mar 06, 2024 | 10,191.83 | 10,191.83 | 10,191.83 | 10,191.83 | 10,132.19 | - |
| Mar 05, 2024 | 10,191.83 | 10,191.83 | 10,191.83 | 10,191.83 | 10,132.19 | 900 |
| Mar 04, 2024 | 10,194.56 | 10,194.56 | 10,194.56 | 10,194.56 | 10,134.90 | 200 |
| Mar 01, 2024 | 10,078.49 | 10,078.49 | 10,078.49 | 10,078.49 | 10,019.51 | - |
| Feb 29, 2024 | 10,080.00 | 10,080.00 | 10,078.49 | 10,078.49 | 10,019.51 | 1,800 |
| Feb 28, 2024 | 10,102.00 | 10,102.00 | 10,090.00 | 10,090.00 | 10,030.96 | 600 |
| Feb 27, 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,941.48 | 16,000 |
| Feb 26, 2024 | 10,075.00 | 10,075.00 | 10,060.89 | 10,060.89 | 10,002.01 | 31,900 |
| Feb 23, 2024 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 9,588.56 | - |
| Feb 22, 2024 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 9,588.56 | - |
| Feb 21, 2024 | 9,643.55 | 9,645.00 | 9,643.55 | 9,645.00 | 9,588.56 | 107,600 |
| Feb 20, 2024 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 9,798.32 | - |
| Feb 19, 2024 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 9,798.32 | - |
| Feb 16, 2024 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 9,798.32 | 300 |
| Feb 15, 2024 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,784.41 | 193,000 |
| Feb 14, 2024 | 9,682.00 | 9,682.00 | 9,682.00 | 9,682.00 | 9,625.34 | 500 |
| Feb 13, 2024 | 9,360.38 | 9,509.22 | 9,360.38 | 9,509.22 | 9,453.58 | 799 |
| Feb 12, 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,383.36 | - |
| Feb 09, 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,383.36 | - |
| Feb 08, 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,383.36 | - |
| Feb 07, 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,383.36 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.