Konami Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-11 | 19,235.00 | 19,235.00 | 19,235.00 | 19,235.00 | 19,133.72 | 601 |
| 2026-06-09 | 19,385.00 | 19,385.00 | 19,385.00 | 19,385.00 | 19,282.93 | 90,101 |
| 2026-06-05 | 19,700.00 | 19,700.00 | 19,700.00 | 19,700.00 | 19,596.27 | 1,500 |
| 2026-06-04 | 19,580.00 | 19,580.00 | 19,580.00 | 19,580.00 | 19,476.90 | 3,703 |
| 2026-06-03 | 19,885.00 | 19,885.00 | 19,885.00 | 19,885.00 | 19,780.29 | 2,801 |
| 2026-06-02 | 20,200.00 | 20,200.00 | 20,200.00 | 20,200.00 | 20,093.63 | 4,609 |
| 2026-05-29 | 18,930.00 | 18,930.00 | 18,930.00 | 18,930.00 | 18,830.32 | 18,908 |
| 2026-05-28 | 19,120.00 | 19,120.00 | 19,120.00 | 19,120.00 | 19,019.32 | 15,602 |
| 2026-05-27 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | 19,685.79 | 2,000 |
| 2026-05-26 | 18,820.00 | 18,820.00 | 18,820.00 | 18,820.00 | 18,720.90 | 1,312 |
| 2026-05-21 | 20,216.97 | 20,216.97 | 19,495.00 | 19,495.00 | 19,392.35 | 4,401 |
| 2026-05-20 | 20,220.00 | 20,220.00 | 20,220.00 | 20,220.00 | 20,113.53 | 604 |
| 2026-05-19 | 19,200.00 | 20,455.00 | 19,200.00 | 20,455.00 | 20,347.29 | 4,500 |
| 2026-05-18 | 18,735.00 | 18,735.00 | 18,735.00 | 18,735.00 | 18,636.35 | 1,108 |
| 2026-05-15 | 19,650.00 | 19,650.00 | 19,650.00 | 19,650.00 | 19,546.53 | 1,606 |
| 2026-05-14 | 19,540.00 | 19,540.00 | 19,540.00 | 19,540.00 | 19,437.11 | 58,301 |
| 2026-05-13 | 20,160.00 | 20,160.00 | 20,160.00 | 20,160.00 | 20,053.84 | 200 |
| 2026-05-12 | 20,275.00 | 20,275.00 | 20,275.00 | 20,275.00 | 20,168.24 | 303 |
| 2026-05-11 | 21,090.00 | 21,090.00 | 21,090.00 | 21,090.00 | 20,978.95 | 1,807 |
| 2026-05-08 | 19,375.00 | 19,375.00 | 19,130.00 | 19,130.00 | 19,029.27 | 2,359 |
| 2026-05-07 | 18,975.00 | 18,975.00 | 18,975.00 | 18,975.00 | 18,875.08 | 99,107 |
| 2026-05-01 | 18,780.00 | 18,970.00 | 18,780.00 | 18,970.00 | 18,870.11 | 1,900 |
| 2026-04-30 | 19,435.00 | 19,435.00 | 18,900.00 | 18,900.00 | 18,800.48 | 88,021 |
| 2026-04-28 | 19,790.00 | 19,790.00 | 19,790.00 | 19,790.00 | 19,685.79 | 1,985 |
| 2026-04-27 | 19,805.00 | 19,805.00 | 19,805.00 | 19,805.00 | 19,700.71 | 1,429 |
| 2026-04-24 | 19,899.99 | 19,900.00 | 19,899.99 | 19,900.00 | 19,795.21 | 15,931 |
| 2026-04-23 | 20,295.00 | 20,430.00 | 19,930.00 | 20,180.00 | 20,073.74 | 7,401 |
| 2026-04-21 | 20,635.00 | 20,635.00 | 20,635.00 | 20,635.00 | 20,526.34 | 48,101 |
| 2026-04-20 | 20,890.00 | 21,300.00 | 20,890.00 | 21,300.00 | 21,187.84 | 1,501 |
← NewerPage 2 of 2 · 89 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.