Konami Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-30 | 8,890.00 | 8,890.00 | 8,890.00 | 8,890.00 | 8,375.33 | 3,400 |
| 2022-05-27 | 8,710.00 | 8,710.00 | 8,710.00 | 8,710.00 | 8,205.75 | 2,400 |
| 2022-05-26 | 8,750.00 | 8,750.00 | 8,750.00 | 8,750.00 | 8,243.44 | 2,800 |
| 2022-05-25 | 8,780.00 | 8,780.00 | 8,780.00 | 8,780.00 | 8,271.70 | 1,300 |
| 2022-05-23 | 8,770.00 | 8,788.76 | 8,770.00 | 8,788.76 | 8,279.95 | 1,400 |
| 2022-05-20 | 8,760.00 | 8,760.00 | 8,702.02 | 8,702.02 | 8,198.23 | 24,600 |
| 2022-05-19 | 8,550.00 | 8,550.00 | 8,550.00 | 8,550.00 | 8,055.01 | 1,277 |
| 2022-05-18 | 8,353.07 | 8,440.00 | 8,353.07 | 8,440.00 | 7,951.38 | 4,328 |
| 2022-05-17 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 7,923.12 | 23,000 |
| 2022-05-13 | 7,800.00 | 7,800.00 | 7,800.00 | 7,800.00 | 7,348.43 | 7,600 |
| 2022-05-11 | 7,710.00 | 7,710.00 | 7,710.00 | 7,710.00 | 7,263.64 | 29,700 |
| 2022-05-10 | 7,570.00 | 7,570.00 | 7,570.00 | 7,570.00 | 7,131.75 | 9,600 |
| 2022-05-06 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 7,734.70 | 9,400 |
| 2022-04-21 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 7,687.59 | 700 |
| 2022-04-20 | 8,070.00 | 8,070.00 | 8,070.00 | 8,070.00 | 7,602.80 | 2,100 |
| 2022-04-19 | 8,200.00 | 8,200.00 | 8,200.00 | 8,200.00 | 7,725.28 | 400 |
| 2022-04-14 | 8,350.00 | 8,350.00 | 8,350.00 | 8,350.00 | 7,866.59 | 300 |
| 2022-04-13 | 8,260.00 | 8,260.00 | 8,260.00 | 8,260.00 | 7,781.80 | 1,000 |
| 2022-04-12 | 8,090.00 | 8,090.00 | 8,090.00 | 8,090.00 | 7,621.65 | 1,000 |
| 2022-04-07 | 8,160.00 | 8,160.00 | 8,160.00 | 8,160.00 | 7,687.59 | 1,000 |
| 2022-04-06 | 8,210.00 | 8,210.00 | 8,210.00 | 8,210.00 | 7,734.70 | 900 |
| 2022-04-05 | 8,130.00 | 8,130.00 | 8,130.00 | 8,130.00 | 7,659.33 | 200 |
| 2022-04-01 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,536.86 | 288,500 |
| 2022-03-31 | 7,750.00 | 7,750.00 | 7,750.00 | 7,750.00 | 7,301.33 | 290,700 |
| 2022-03-30 | 7,950.00 | 7,950.00 | 7,950.00 | 7,950.00 | 7,489.75 | 22,600 |
| 2022-03-24 | 7,651.99 | 7,651.99 | 7,651.99 | 7,651.99 | 7,127.03 | 1,500 |
| 2022-03-18 | 7,070.00 | 7,070.00 | 7,070.00 | 7,070.00 | 6,584.97 | 38,900 |
| 2022-03-07 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,203.09 | 7,300 |
| 2022-03-01 | 6,750.00 | 6,750.00 | 6,750.00 | 6,750.00 | 6,286.92 | 5,900 |
| 2022-02-22 | 6,740.00 | 6,740.00 | 6,740.00 | 6,740.00 | 6,277.61 | 200 |
| 2022-02-18 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,296.23 | 14,300 |
| 2022-02-17 | 6,660.00 | 6,660.00 | 6,660.00 | 6,660.00 | 6,203.09 | 11,800 |
| 2022-02-16 | 6,870.00 | 6,870.00 | 6,870.00 | 6,870.00 | 6,398.69 | 3,100 |
| 2022-02-15 | 6,760.00 | 6,760.00 | 6,760.00 | 6,760.00 | 6,296.23 | 6,800 |
| 2022-02-14 | 6,730.00 | 6,730.00 | 6,730.00 | 6,730.00 | 6,268.29 | 1,500 |
| 2022-02-10 | 6,950.00 | 6,973.00 | 6,890.00 | 6,890.00 | 6,417.32 | 3,440 |
| 2022-02-04 | 6,800.00 | 6,800.00 | 6,800.00 | 6,800.00 | 6,333.49 | 46,300 |
| 2022-02-03 | 6,150.00 | 6,150.00 | 6,150.00 | 6,150.00 | 5,728.08 | 2,800 |
| 2022-01-25 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,504.55 | 500 |
| 2022-01-20 | 5,650.00 | 5,650.00 | 5,650.00 | 5,650.00 | 5,262.39 | 1,400 |
| 2022-01-19 | 5,166.23 | 5,166.23 | 5,166.23 | 5,166.23 | 4,811.81 | 28 |
| 2022-01-17 | 5,340.00 | 5,340.00 | 5,340.00 | 5,340.00 | 4,973.65 | 100 |
| 2021-12-23 | 5,701.26 | 5,709.45 | 5,682.38 | 5,709.45 | 5,317.76 | 1,800 |
| 2021-12-22 | 5,671.28 | 5,699.44 | 5,671.28 | 5,683.44 | 5,293.53 | 800 |
| 2021-12-20 | 5,580.00 | 5,580.00 | 5,580.00 | 5,580.00 | 5,197.19 | 200 |
| 2021-12-17 | 5,660.00 | 5,749.46 | 5,660.00 | 5,749.46 | 5,355.02 | 1,000 |
| 2021-12-16 | 5,870.00 | 5,870.00 | 5,870.00 | 5,870.00 | 5,467.29 | 900 |
| 2021-12-15 | 5,730.00 | 5,730.00 | 5,730.00 | 5,730.00 | 5,336.90 | 500 |
| 2021-12-14 | 5,852.75 | 5,879.42 | 5,800.00 | 5,800.00 | 5,402.09 | 134,300 |
| 2021-12-10 | 5,934.69 | 5,937.41 | 5,929.42 | 5,937.41 | 5,530.08 | 499 |
| 2021-12-09 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,634.94 | 1,400 |
| 2021-12-08 | 6,119.42 | 6,182.95 | 6,110.00 | 6,110.00 | 5,690.83 | 1,500 |
| 2021-12-07 | 6,100.00 | 6,100.00 | 6,100.00 | 6,100.00 | 5,681.51 | 1,100 |
| 2021-12-06 | 6,180.00 | 6,180.00 | 6,089.34 | 6,089.34 | 5,671.59 | 1,001 |
| 2021-12-03 | 6,050.00 | 6,050.00 | 6,050.00 | 6,050.00 | 5,634.94 | 700 |
| 2021-12-02 | 5,960.00 | 6,019.00 | 5,960.00 | 6,014.42 | 5,601.80 | 1,000 |
| 2021-12-01 | 5,950.00 | 5,950.00 | 5,950.00 | 5,950.00 | 5,541.80 | 700 |
| 2021-11-30 | 5,810.00 | 5,810.00 | 5,810.00 | 5,810.00 | 5,411.41 | 400 |
| 2021-11-26 | 5,910.00 | 5,910.00 | 5,910.00 | 5,910.00 | 5,504.55 | 700 |
| 2021-11-25 | 6,130.00 | 6,130.00 | 6,130.00 | 6,130.00 | 5,709.46 | 400 |
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.