Konami Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 17,880.01 | 17,880.01 | 17,880.00 | 17,880.00 | 17,658.35 | 56,103 |
| 2026-02-05 | 18,795.00 | 18,795.00 | 18,795.00 | 18,795.00 | 18,562.01 | 3,402 |
| 2026-02-04 | 19,380.00 | 19,380.00 | 19,380.00 | 19,380.00 | 19,139.75 | 275 |
| 2026-02-03 | 21,130.00 | 21,130.00 | 21,130.00 | 21,130.00 | 20,868.06 | 1,098 |
| 2026-02-02 | 21,330.00 | 21,330.00 | 21,330.00 | 21,330.00 | 21,065.58 | 10,298 |
| 2026-01-30 | 22,470.00 | 22,470.00 | 22,470.00 | 22,470.00 | 22,191.45 | 1,703 |
| 2026-01-29 | 20,790.00 | 20,790.00 | 20,790.00 | 20,790.00 | 20,532.27 | 4,008 |
| 2026-01-26 | 21,340.00 | 21,340.00 | 21,340.00 | 21,340.00 | 21,075.46 | 98,803 |
| 2026-01-22 | 20,440.01 | 20,440.01 | 20,440.01 | 20,440.01 | 20,186.62 | 13,763 |
| 2026-01-21 | 20,755.00 | 20,755.00 | 20,755.00 | 20,755.00 | 20,497.71 | 14,902 |
| 2026-01-20 | 21,460.00 | 21,460.00 | 21,460.00 | 21,460.00 | 21,193.97 | 3,502 |
| 2026-01-19 | 21,410.00 | 21,410.00 | 21,410.00 | 21,410.00 | 21,144.59 | 29,301 |
| 2026-01-16 | 21,630.00 | 21,630.00 | 21,630.00 | 21,630.00 | 21,361.86 | 41,701 |
| 2026-01-15 | 21,760.00 | 21,760.00 | 21,760.00 | 21,760.00 | 21,490.25 | 2,200 |
| 2026-01-14 | 21,735.00 | 21,735.00 | 21,735.00 | 21,735.00 | 21,465.56 | 1,402 |
| 2026-01-13 | 21,300.00 | 21,300.00 | 21,300.00 | 21,300.00 | 21,035.95 | 200 |
| 2026-01-07 | 20,800.00 | 20,800.00 | 20,800.00 | 20,800.00 | 20,542.15 | 315 |
| 2026-01-06 | 21,640.00 | 21,640.00 | 21,640.00 | 21,640.00 | 21,371.74 | 115 |
| 2025-12-30 | 21,330.00 | 21,330.00 | 21,330.00 | 21,330.00 | 21,065.58 | 3,002 |
| 2025-12-24 | 21,245.00 | 21,245.00 | 21,245.00 | 21,245.00 | 20,981.63 | 45,522 |
| 2025-12-23 | 21,615.00 | 21,615.00 | 21,615.00 | 21,615.00 | 21,347.05 | 21,000 |
| 2025-12-22 | 21,310.00 | 21,310.00 | 21,310.00 | 21,310.00 | 21,045.83 | 704 |
| 2025-12-19 | 21,340.00 | 21,340.00 | 21,340.00 | 21,340.00 | 21,075.46 | 1,101 |
| 2025-12-18 | 21,877.86 | 21,877.86 | 21,780.00 | 21,780.00 | 21,510.00 | 740 |
| 2025-12-15 | 22,170.00 | 22,170.00 | 22,170.00 | 22,170.00 | 21,895.17 | 601 |
| 2025-12-12 | 22,400.00 | 22,400.00 | 22,400.00 | 22,400.00 | 22,122.32 | 2,104 |
| 2025-12-11 | 22,260.00 | 22,260.00 | 22,260.00 | 22,260.00 | 21,984.05 | 701 |
| 2025-12-10 | 22,775.00 | 22,775.00 | 22,775.00 | 22,775.00 | 22,492.67 | 701 |
| 2025-12-09 | 22,975.00 | 22,975.00 | 22,700.00 | 22,700.00 | 22,418.60 | 27,156 |
| 2025-12-08 | 23,025.00 | 23,025.00 | 23,025.00 | 23,025.00 | 22,739.57 | 6,304 |
| 2025-12-05 | 22,395.00 | 22,395.00 | 22,395.00 | 22,395.00 | 22,117.38 | 26,000 |
| 2025-12-04 | 22,710.00 | 22,710.00 | 22,710.00 | 22,710.00 | 22,428.47 | 800 |
| 2025-12-02 | 23,205.00 | 23,205.00 | 23,205.00 | 23,205.00 | 22,917.34 | 56,902 |
| 2025-12-01 | 23,090.00 | 23,090.00 | 23,090.00 | 23,090.00 | 22,803.76 | 610 |
| 2025-11-27 | 23,985.00 | 23,985.00 | 23,985.00 | 23,985.00 | 23,687.67 | 3,402 |
| 2025-11-26 | 23,760.00 | 23,760.00 | 23,760.00 | 23,760.00 | 23,465.46 | 5,203 |
| 2025-11-25 | 23,830.00 | 24,590.01 | 23,830.00 | 23,830.00 | 23,534.59 | 19,402 |
| 2025-11-21 | 24,160.00 | 24,161.21 | 24,158.79 | 24,160.00 | 23,860.50 | 45,405 |
| 2025-11-20 | 23,450.00 | 23,450.00 | 23,450.00 | 23,450.00 | 23,159.30 | 3,903 |
| 2025-11-19 | 23,160.00 | 23,160.00 | 23,160.00 | 23,160.00 | 22,872.89 | 26,201 |
| 2025-11-17 | 23,750.00 | 23,750.00 | 23,750.00 | 23,750.00 | 23,455.58 | 401 |
| 2025-11-14 | 23,815.00 | 23,815.00 | 23,815.00 | 23,815.00 | 23,519.77 | 801 |
| 2025-11-13 | 23,935.00 | 23,935.00 | 23,935.00 | 23,935.00 | 23,638.29 | 600 |
| 2025-11-12 | 24,325.00 | 24,700.00 | 24,325.00 | 24,700.00 | 24,393.80 | 147,100 |
| 2025-11-11 | 24,415.00 | 24,415.00 | 24,415.00 | 24,415.00 | 24,112.34 | 8,200 |
| 2025-11-10 | 24,270.00 | 24,270.00 | 24,270.00 | 24,270.00 | 23,969.13 | 301 |
| 2025-11-07 | 24,690.00 | 24,690.00 | 24,690.00 | 24,690.00 | 24,383.93 | 89,103 |
| 2025-11-06 | 24,630.00 | 24,630.00 | 24,630.00 | 24,630.00 | 24,324.67 | 2,000 |
| 2025-11-05 | 24,910.00 | 24,910.01 | 24,910.00 | 24,910.01 | 24,601.21 | 12,404 |
| 2025-11-04 | 25,370.00 | 25,370.00 | 25,275.00 | 25,275.00 | 24,961.68 | 91,300 |
| 2025-10-31 | 25,740.00 | 25,740.00 | 25,740.00 | 25,740.00 | 25,420.91 | 107 |
| 2025-10-30 | 22,035.00 | 22,035.00 | 22,035.00 | 22,035.00 | 21,761.84 | 302 |
| 2025-10-29 | 21,985.00 | 21,985.00 | 21,985.00 | 21,985.00 | 21,712.46 | 1,001 |
| 2025-10-24 | 22,305.00 | 22,305.00 | 22,305.00 | 22,305.00 | 22,028.49 | 601 |
| 2025-10-22 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,171.70 | 505 |
| 2025-10-20 | 22,210.00 | 22,210.00 | 22,210.00 | 22,210.00 | 21,934.67 | 1,201 |
← NewerPage 3 of 3 · 176 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.