Konami Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-13 | 6,180.00 | 6,180.00 | 6,180.00 | 6,180.00 | 5,874.25 | 600 |
| 2022-10-12 | 6,381.91 | 6,381.91 | 6,381.91 | 6,381.91 | 6,066.17 | 4,500 |
| 2022-10-07 | 6,510.00 | 6,510.00 | 6,510.00 | 6,510.00 | 6,187.92 | 300 |
| 2022-10-06 | 6,560.00 | 6,560.00 | 6,560.00 | 6,560.00 | 6,235.45 | 22,200 |
| 2022-10-05 | 6,720.00 | 6,720.00 | 6,640.00 | 6,720.00 | 6,387.53 | 788 |
| 2022-10-04 | 6,680.00 | 6,720.00 | 6,680.00 | 6,720.00 | 6,387.53 | 1,464 |
| 2022-10-03 | 6,620.00 | 6,620.00 | 6,620.00 | 6,620.00 | 6,292.48 | 1,040 |
| 2022-09-30 | 6,700.00 | 6,700.00 | 6,700.00 | 6,700.00 | 6,368.52 | 800 |
| 2022-09-29 | 6,970.00 | 6,970.00 | 6,970.00 | 6,970.00 | 6,625.17 | 1,000 |
| 2022-09-27 | 7,000.00 | 7,000.00 | 7,000.00 | 7,000.00 | 6,594.75 | 700 |
| 2022-09-26 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,340.38 | 1,000 |
| 2022-09-21 | 6,770.00 | 6,770.00 | 6,770.00 | 6,770.00 | 6,378.06 | 1,800 |
| 2022-09-20 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,349.80 | 285,700 |
| 2022-09-16 | 6,930.00 | 6,930.00 | 6,930.00 | 6,930.00 | 6,528.80 | 1,200 |
| 2022-09-05 | 7,180.00 | 7,180.00 | 7,180.00 | 7,180.00 | 6,764.33 | 700 |
| 2022-09-02 | 7,200.00 | 7,200.00 | 7,177.33 | 7,177.33 | 6,761.81 | 10,400 |
| 2022-09-01 | 7,259.08 | 7,259.08 | 7,250.00 | 7,250.00 | 6,830.28 | 17,000 |
| 2022-08-31 | 7,100.00 | 7,132.13 | 7,100.00 | 7,132.13 | 6,719.23 | 7,900 |
| 2022-08-30 | 7,230.00 | 7,230.00 | 7,230.00 | 7,230.00 | 6,811.43 | 600 |
| 2022-08-26 | 7,251.38 | 7,251.38 | 7,251.38 | 7,251.38 | 6,831.57 | 2,300 |
| 2022-08-25 | 7,310.00 | 7,310.00 | 7,310.00 | 7,310.00 | 6,886.80 | 400 |
| 2022-08-24 | 7,250.00 | 7,317.85 | 7,250.00 | 7,317.85 | 6,894.20 | 2,500 |
| 2022-08-23 | 7,420.32 | 7,420.32 | 7,420.32 | 7,420.32 | 6,990.74 | 4,700 |
| 2022-08-22 | 7,492.50 | 7,492.50 | 7,492.50 | 7,492.50 | 7,058.74 | 1,000 |
| 2022-08-19 | 7,493.08 | 7,493.08 | 7,493.08 | 7,493.08 | 7,059.28 | 6,800 |
| 2022-08-18 | 7,550.00 | 7,550.00 | 7,550.00 | 7,550.00 | 7,112.91 | 2,000 |
| 2022-08-17 | 7,530.00 | 7,530.00 | 7,530.00 | 7,530.00 | 7,094.07 | 4,600 |
| 2022-08-16 | 7,450.00 | 7,450.00 | 7,450.00 | 7,450.00 | 7,018.70 | 4,200 |
| 2022-08-15 | 7,220.00 | 7,220.00 | 7,174.56 | 7,174.56 | 6,759.20 | 12,300 |
| 2022-08-12 | 7,100.00 | 7,100.00 | 7,066.64 | 7,066.64 | 6,657.53 | 19,900 |
| 2022-08-10 | 6,997.28 | 6,997.28 | 6,960.00 | 6,960.00 | 6,557.06 | 6,500 |
| 2022-08-08 | 6,880.00 | 6,966.60 | 6,880.00 | 6,917.36 | 6,516.89 | 30,500 |
| 2022-08-05 | 7,186.07 | 7,186.07 | 6,898.62 | 6,898.62 | 6,499.24 | 200 |
| 2022-08-04 | 7,503.11 | 7,571.51 | 7,503.11 | 7,571.51 | 7,133.18 | 12,000 |
| 2022-08-03 | 7,640.00 | 7,732.03 | 7,640.00 | 7,732.03 | 7,284.40 | 27,706 |
| 2022-08-01 | 7,791.62 | 7,791.77 | 7,791.62 | 7,791.77 | 7,340.68 | 400 |
| 2022-07-28 | 7,750.00 | 7,750.00 | 7,731.54 | 7,731.54 | 7,283.94 | 300 |
| 2022-07-26 | 7,730.00 | 7,730.00 | 7,730.00 | 7,730.00 | 7,282.49 | 3,120 |
| 2022-07-25 | 7,690.00 | 7,690.00 | 7,690.00 | 7,690.00 | 7,244.80 | 28,600 |
| 2022-07-14 | 7,450.00 | 7,498.50 | 7,450.00 | 7,498.50 | 7,064.39 | 300 |
| 2022-07-12 | 7,539.29 | 7,539.29 | 7,539.29 | 7,539.29 | 7,102.82 | 57,400 |
| 2022-07-08 | 7,140.00 | 7,140.00 | 7,140.00 | 7,140.00 | 6,726.64 | 24,300 |
| 2022-07-07 | 7,250.00 | 7,250.00 | 7,250.00 | 7,250.00 | 6,830.28 | 31,100 |
| 2022-07-06 | 7,360.00 | 7,360.00 | 7,360.00 | 7,360.00 | 6,933.91 | 45,500 |
| 2022-07-05 | 7,665.34 | 7,665.34 | 7,644.24 | 7,644.24 | 7,201.69 | 1,000 |
| 2022-06-30 | 7,535.21 | 7,535.21 | 7,535.21 | 7,535.21 | 7,098.97 | 2,100 |
| 2022-06-27 | 7,700.00 | 7,700.00 | 7,700.00 | 7,700.00 | 7,254.22 | 600 |
| 2022-06-23 | 7,600.00 | 7,600.00 | 7,600.00 | 7,600.00 | 7,160.01 | 1,000 |
| 2022-06-17 | 7,660.00 | 7,660.00 | 7,660.00 | 7,660.00 | 7,216.54 | 700 |
| 2022-06-16 | 7,850.00 | 7,850.00 | 7,850.00 | 7,850.00 | 7,395.54 | 1,700 |
| 2022-06-15 | 7,840.00 | 8,104.60 | 7,840.00 | 8,104.60 | 7,635.40 | 76,500 |
| 2022-06-14 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 7,687.59 | 1,000 |
| 2022-06-13 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,866.59 | 1,700 |
| 2022-06-10 | 8,590.00 | 8,590.00 | 8,590.00 | 8,590.00 | 8,092.70 | 3,800 |
| 2022-06-09 | 8,680.00 | 8,680.00 | 8,680.00 | 8,680.00 | 8,177.49 | 2,100 |
| 2022-06-08 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,243.44 | 4,500 |
| 2022-06-07 | 8,980.00 | 8,980.00 | 8,980.00 | 8,980.00 | 8,460.12 | 4,400 |
| 2022-06-06 | 8,730.00 | 8,870.00 | 8,730.00 | 8,870.00 | 8,356.49 | 355,800 |
| 2022-06-01 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,281.12 | 4,800 |
| 2022-05-31 | 8,790.00 | 8,790.00 | 8,790.00 | 8,790.00 | 8,281.12 | 1,800 |
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.