Konami Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-18 | 6,320.00 | 6,320.00 | 6,320.00 | 6,320.00 | 5,886.42 | 1,700 |
| 2021-11-17 | 6,360.00 | 6,401.87 | 6,358.58 | 6,393.14 | 5,954.54 | 4,200 |
| 2021-11-16 | 6,326.35 | 6,326.35 | 6,312.70 | 6,312.70 | 5,879.62 | 600 |
| 2021-11-15 | 6,269.69 | 6,300.00 | 6,269.69 | 6,300.00 | 5,867.79 | 4,400 |
| 2021-11-12 | 6,276.51 | 6,291.39 | 6,274.38 | 6,291.39 | 5,859.77 | 2,900 |
| 2021-11-11 | 6,273.26 | 6,273.26 | 6,273.26 | 6,273.26 | 5,842.89 | 100 |
| 2021-11-09 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 5,905.05 | 8,200 |
| 2021-11-08 | 6,530.00 | 6,530.00 | 6,520.00 | 6,520.00 | 6,072.70 | 4,100 |
| 2021-11-05 | 6,570.00 | 6,570.00 | 6,570.00 | 6,570.00 | 6,119.27 | 1,100 |
| 2021-11-04 | 6,290.00 | 6,290.00 | 6,245.28 | 6,245.28 | 5,816.82 | 19,900 |
| 2021-11-02 | 6,340.00 | 6,340.00 | 6,340.00 | 6,340.00 | 5,905.05 | 1,900 |
| 2021-11-01 | 6,460.00 | 6,468.20 | 6,448.21 | 6,455.12 | 6,012.27 | 7,700 |
| 2021-10-28 | 6,520.00 | 6,520.00 | 6,520.00 | 6,520.00 | 6,072.70 | 4,500 |
| 2021-10-27 | 6,630.00 | 6,630.00 | 6,630.00 | 6,630.00 | 6,175.15 | 100 |
| 2021-10-21 | 6,410.63 | 6,530.65 | 6,410.63 | 6,411.99 | 5,972.10 | 6,266 |
← NewerPage 13 of 13 · 735 trading days
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.