Konami Holdings Corp historical data

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

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
2026-04-17	20,920.00	20,920.00	20,920.00	20,920.00	20,809.84	105
2026-04-16	21,190.00	21,190.00	21,190.00	21,190.00	21,078.42	39
2026-04-15	20,900.00	20,900.01	20,900.00	20,900.00	20,789.95	63,434
2026-04-08	19,435.00	19,435.00	19,435.00	19,435.00	19,332.66	2,060
2026-04-02	19,390.00	19,390.00	19,390.00	19,390.00	19,287.90	100
2026-04-01	19,770.11	19,780.00	19,770.11	19,780.00	19,675.85	6,100
2026-03-30	19,115.00	19,115.00	19,115.00	19,115.00	19,014.35	1,001
2026-03-26	19,320.00	19,320.00	19,320.00	19,320.00	19,080.50	100
2026-03-24	19,605.00	19,605.00	19,605.00	19,605.00	19,361.96	6,000
2026-03-23	19,830.00	19,830.00	19,830.00	19,830.00	19,584.18	101
2026-03-19	20,215.00	20,215.00	20,215.00	20,215.00	19,964.40	3,800
2026-03-18	20,655.00	20,705.00	20,155.00	20,524.99	20,270.55	44,300
2026-03-16	20,910.00	20,910.00	20,910.00	20,910.00	20,650.79	101
2026-03-12	19,975.00	20,800.00	19,880.00	20,425.00	20,171.80	20,978
2026-03-11	20,345.00	20,345.00	20,060.00	20,060.00	19,811.32	26,800
2026-03-09	19,385.00	19,385.00	19,385.00	19,385.00	19,144.69	2,300
2026-03-05	19,425.00	19,425.00	19,425.00	19,425.00	19,184.20	35,801
2026-03-04	19,325.00	19,325.00	19,325.00	19,325.00	19,085.44	410
2026-03-02	20,365.00	20,495.00	20,365.00	20,495.00	20,240.93	56,506
2026-02-27	20,830.00	20,830.00	20,180.00	20,830.00	20,571.78	262
2026-02-25	19,235.00	19,235.00	18,835.00	18,835.00	18,601.51	2,999
2026-02-24	18,435.00	18,435.00	18,435.00	18,435.00	18,206.47	53,308
2026-02-20	19,050.00	19,050.00	18,795.00	18,795.00	18,562.01	35,505
2026-02-19	19,070.00	19,070.00	19,070.00	19,070.00	18,833.60	10,005
2026-02-18	19,354.67	19,354.67	19,344.99	19,344.99	19,105.18	39,218
2026-02-17	18,825.00	18,834.41	18,825.00	18,825.00	18,591.63	915
2026-02-16	18,905.00	18,905.00	18,905.00	18,905.00	18,670.64	2,102
2026-02-13	18,280.00	18,280.00	18,280.00	18,280.00	18,053.39	1,301
2026-02-12	19,200.00	19,200.00	19,200.00	19,200.00	18,961.98	3,928
2026-02-10	19,500.00	19,500.00	19,500.00	19,500.00	19,258.27	5,171
2026-02-09	18,450.00	18,450.00	18,450.00	18,450.00	18,221.28	28,201

← NewerPage 2 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.