Konami Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-24	6,168.19	6,168.19	6,168.19	6,168.19	5,863.03	100
2023-02-22	6,170.00	6,170.00	6,170.00	6,170.00	5,864.74	22,500
2023-02-20	6,299.45	6,299.45	6,299.45	6,299.45	5,987.79	500
2023-02-16	6,410.00	6,410.00	6,410.00	6,410.00	6,092.87	46
2023-02-14	6,290.00	6,290.00	6,273.71	6,273.71	5,963.32	451
2023-02-09	6,188.77	6,188.77	6,188.77	6,188.77	5,882.59	100
2023-02-08	6,070.00	6,071.56	6,070.00	6,071.56	5,771.18	285
2023-02-07	6,130.00	6,130.00	6,098.55	6,098.55	5,796.83	700
2023-02-06	6,080.00	6,080.00	6,080.00	6,080.00	5,779.20	2,000
2023-02-03	6,070.00	6,070.00	6,050.16	6,050.16	5,750.83	4,800
2023-02-02	6,240.00	6,240.00	6,240.00	6,240.00	5,931.28	1,623
2023-02-01	6,310.00	6,310.00	6,310.00	6,310.00	5,997.82	2,386
2023-01-31	6,370.00	6,370.00	6,370.00	6,370.00	6,054.85	2,700
2023-01-30	6,360.00	6,360.00	6,360.00	6,360.00	6,045.34	1,600
2023-01-27	6,400.00	6,400.00	6,400.00	6,400.00	6,083.37	3,823
2023-01-25	6,400.00	6,400.00	6,400.00	6,400.00	6,083.37	1,063
2023-01-23	6,185.14	6,185.14	6,185.14	6,185.14	5,879.14	300
2023-01-20	6,080.00	6,080.00	6,080.00	6,080.00	5,779.20	500
2023-01-19	5,999.63	5,999.63	5,999.63	5,999.63	5,702.80	100
2023-01-18	6,030.55	6,030.55	6,030.55	6,030.55	5,732.19	100
2023-01-13	5,730.00	5,730.00	5,730.00	5,730.00	5,446.51	21
2023-01-12	5,897.55	5,897.55	5,897.55	5,897.55	5,605.77	100
2023-01-10	5,890.00	5,890.00	5,890.00	5,890.00	5,598.60	46
2023-01-04	5,933.68	5,933.68	5,933.68	5,933.68	5,640.11	200
2022-12-22	5,970.00	5,970.00	5,970.00	5,970.00	5,674.64	1,000
2022-12-20	5,760.00	5,760.00	5,760.00	5,760.00	5,475.03	6,400
2022-12-16	6,140.00	6,140.00	6,140.00	6,140.00	5,836.23	6
2022-12-15	6,250.00	6,250.00	6,250.00	6,250.00	5,940.79	1,600
2022-12-14	6,250.00	6,250.00	6,230.00	6,230.00	5,921.78	7,200
2022-12-13	6,220.00	6,220.00	6,220.00	6,220.00	5,912.27	11,000
2022-12-12	6,220.00	6,220.00	6,220.00	6,220.00	5,912.27	7,400
2022-12-09	6,280.00	6,280.00	6,280.00	6,280.00	5,969.30	224,700
2022-12-08	6,120.00	6,120.00	6,120.00	6,120.00	5,817.22	3,700
2022-12-07	6,290.00	6,290.00	6,290.00	6,290.00	5,978.81	4,000
2022-12-06	6,300.00	6,300.00	6,300.00	6,300.00	5,988.31	3,600
2022-12-05	6,200.00	6,200.00	6,200.00	6,200.00	5,893.26	2,000
2022-12-02	6,200.00	6,200.00	6,200.00	6,200.00	5,893.26	1,200
2022-12-01	6,512.36	6,512.36	6,512.36	6,512.36	6,190.16	15,200
2022-11-30	6,450.00	6,450.00	6,450.00	6,450.00	6,130.89	22,300
2022-11-29	6,660.00	6,660.00	6,660.00	6,660.00	6,330.50	1,100
2022-11-22	6,580.00	6,580.00	6,580.00	6,580.00	6,254.46	400
2022-11-21	6,770.00	6,770.00	6,770.00	6,770.00	6,435.06	1,700
2022-11-18	6,910.00	6,910.00	6,910.00	6,910.00	6,568.13	4,000
2022-11-17	6,760.00	6,760.00	6,760.00	6,760.00	6,425.56	1,600
2022-11-16	6,720.00	6,720.00	6,540.89	6,540.89	6,217.29	26,500
2022-11-14	6,454.83	6,454.83	6,454.83	6,454.83	6,135.48	200
2022-11-08	6,732.33	6,732.33	6,732.33	6,732.33	6,399.25	100
2022-11-07	6,770.00	6,785.46	6,770.00	6,785.46	6,449.76	113
2022-11-04	6,730.00	6,730.00	6,730.00	6,730.00	6,397.04	42
2022-11-01	6,720.00	6,720.00	6,720.00	6,720.00	6,387.53	96
2022-10-28	6,420.00	6,420.00	6,420.00	6,420.00	6,102.38	2,700
2022-10-27	6,460.00	6,460.00	6,460.00	6,460.00	6,140.40	400
2022-10-25	6,370.00	6,370.00	6,370.00	6,370.00	6,054.85	800
2022-10-24	6,310.00	6,310.00	6,310.00	6,310.00	5,997.82	2,300
2022-10-21	6,290.00	6,290.00	6,290.00	6,290.00	5,978.81	23,700
2022-10-20	6,330.00	6,378.09	6,330.00	6,378.09	6,062.54	20,900
2022-10-19	6,450.00	6,450.00	6,450.00	6,450.00	6,130.89	27,400
2022-10-18	6,670.00	6,670.00	6,670.00	6,670.00	6,340.01	6,600
2022-10-17	6,390.00	6,390.00	6,390.00	6,390.00	6,073.86	21,300
2022-10-14	6,360.00	6,360.00	6,360.00	6,360.00	6,045.34	782

← NewerPage 10 of 13 · 735 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-29	112.0000 JPY
2026-03-30	138.5000 JPY
2025-09-29	83.0000 JPY
2025-03-28	99.5000 JPY
2024-09-27	66.0000 JPY
2024-03-28	69.0000 JPY
2023-09-28	62.0000 JPY
2023-03-30	62.0000 JPY
2022-09-29	62.0000 JPY
2022-03-30	87.0000 JPY
2021-09-29	36.5000 JPY
2021-03-30	50.5000 JPY
2020-09-29	22.5000 JPY
2020-03-30	7.0000 JPY
2019-09-27	38.0000 JPY
2019-03-27	40.5000 JPY

Open, high, low and close are as traded (JPY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.