Konami Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-08 | 22,690.00 | 22,690.00 | 22,371.78 | 22,690.00 | 22,408.72 | 19,700 |
| 2025-10-07 | 22,450.00 | 22,450.00 | 22,450.00 | 22,450.00 | 22,171.70 | 102 |
| 2025-10-06 | 22,465.00 | 22,465.00 | 22,465.00 | 22,465.00 | 22,186.51 | 66,803 |
| 2025-10-02 | 21,570.00 | 21,570.00 | 21,570.00 | 21,570.00 | 21,302.60 | 1,200 |
| 2025-09-30 | 21,350.00 | 21,350.00 | 21,350.00 | 21,350.00 | 21,085.33 | 203 |
| 2025-09-29 | 20,905.00 | 20,905.00 | 20,905.00 | 20,905.00 | 20,645.85 | 106 |
| 2025-09-24 | 21,645.00 | 21,645.00 | 21,645.00 | 21,645.00 | 21,294.70 | 70,004 |
| 2025-09-22 | 21,235.00 | 21,235.00 | 21,235.00 | 21,235.00 | 20,891.34 | 603 |
| 2025-09-19 | 22,035.00 | 22,035.00 | 22,035.00 | 22,035.00 | 21,678.39 | 77,401 |
| 2025-09-17 | 22,080.00 | 22,080.00 | 22,080.00 | 22,080.00 | 21,722.66 | 152,601 |
| 2025-09-16 | 22,020.00 | 22,205.00 | 22,020.00 | 22,205.00 | 21,845.64 | 130,003 |
| 2025-09-08 | 21,835.00 | 21,835.00 | 21,835.00 | 21,835.00 | 21,481.63 | 2,002 |
| 2025-09-02 | 22,040.00 | 22,040.00 | 22,040.00 | 22,040.00 | 21,683.31 | 101 |
| 2025-08-26 | 23,045.00 | 23,045.00 | 23,045.00 | 23,045.00 | 22,672.05 | 26,101 |
| 2025-08-21 | 24,235.00 | 24,235.00 | 24,235.00 | 24,235.00 | 23,842.79 | 101 |
| 2025-08-20 | 23,980.00 | 23,980.00 | 23,980.00 | 23,980.00 | 23,591.92 | 405 |
| 2025-08-15 | 25,315.00 | 25,315.00 | 25,315.00 | 25,315.00 | 24,905.31 | 100 |
| 2025-08-14 | 24,890.00 | 24,890.00 | 24,890.00 | 24,890.00 | 24,487.19 | 28,803 |
| 2025-08-12 | 25,240.00 | 25,240.00 | 25,240.00 | 25,240.00 | 24,831.52 | 1,202 |
| 2025-08-08 | 24,560.00 | 24,560.00 | 24,560.00 | 24,560.00 | 24,162.53 | 4,103 |
| 2025-08-06 | 23,055.00 | 23,500.00 | 23,055.00 | 23,500.00 | 23,119.68 | 24,267 |
| 2025-07-28 | 20,340.00 | 20,340.00 | 20,340.00 | 20,340.00 | 20,010.82 | 186 |
| 2025-07-24 | 20,475.00 | 20,475.00 | 20,475.00 | 20,475.00 | 20,143.64 | 1,100 |
| 2025-07-23 | 20,295.00 | 20,295.00 | 20,255.00 | 20,255.00 | 19,927.20 | 86,703 |
| 2025-07-18 | 20,645.00 | 20,645.00 | 20,645.00 | 20,645.00 | 20,310.89 | 103 |
| 2025-07-17 | 20,420.00 | 20,420.00 | 20,420.00 | 20,420.00 | 20,089.53 | 1,300 |
| 2025-07-16 | 20,115.00 | 20,115.00 | 20,115.00 | 20,115.00 | 19,789.47 | 80,003 |
| 2025-07-08 | 20,520.00 | 20,520.00 | 20,520.00 | 20,520.00 | 20,187.91 | 10,859 |
| 2025-07-07 | 20,585.00 | 20,585.00 | 20,585.00 | 20,585.00 | 20,251.86 | 1,001 |
| 2025-07-01 | 23,085.00 | 23,085.00 | 22,670.00 | 22,670.00 | 22,303.12 | 2,102 |
| 2025-06-30 | 22,815.00 | 22,815.00 | 22,815.00 | 22,815.00 | 22,445.77 | 4,002 |
| 2025-06-27 | 22,675.00 | 22,675.00 | 22,675.00 | 22,675.00 | 22,308.03 | 1,002 |
| 2025-06-26 | 22,375.00 | 22,375.00 | 22,375.00 | 22,375.00 | 22,012.89 | 1,001 |
| 2025-06-25 | 22,440.00 | 22,442.01 | 22,440.00 | 22,440.00 | 22,076.84 | 24,701 |
| 2025-06-23 | 21,905.00 | 22,020.00 | 21,905.00 | 22,020.00 | 21,663.64 | 726 |
| 2025-06-16 | 20,815.00 | 20,815.00 | 20,815.00 | 20,815.00 | 20,478.14 | 50,003 |
| 2025-06-12 | 20,020.00 | 20,020.00 | 20,020.00 | 20,020.00 | 19,696.00 | 10,857 |
| 2025-06-11 | 19,840.00 | 19,840.00 | 19,840.00 | 19,840.00 | 19,518.92 | 28,801 |
| 2025-06-10 | 20,415.00 | 20,415.00 | 20,415.00 | 20,415.00 | 20,084.61 | 2,000 |
| 2025-06-09 | 20,065.00 | 20,065.00 | 20,065.00 | 20,065.00 | 19,740.27 | 24,209 |
| 2025-06-04 | 20,215.00 | 20,215.00 | 20,215.00 | 20,215.00 | 19,887.85 | 17,700 |
| 2025-05-29 | 20,150.00 | 20,150.00 | 20,150.00 | 20,150.00 | 19,823.90 | 100 |
| 2025-05-28 | 20,005.00 | 20,005.00 | 20,005.00 | 20,005.00 | 19,681.25 | 201 |
| 2025-05-22 | 18,820.00 | 18,820.00 | 18,820.00 | 18,820.00 | 18,515.42 | 1,001 |
| 2025-05-13 | 19,040.00 | 19,040.00 | 19,040.00 | 19,040.00 | 18,731.86 | 7,803 |
| 2025-05-07 | 20,820.00 | 20,820.00 | 20,820.00 | 20,820.00 | 20,483.06 | 1,520 |
| 2025-05-01 | 20,290.00 | 20,450.00 | 20,290.00 | 20,450.00 | 20,119.04 | 2,400 |
| 2025-04-28 | 19,425.00 | 19,425.00 | 19,425.00 | 19,425.00 | 19,110.63 | 200 |
| 2025-04-24 | 19,080.00 | 19,080.00 | 19,080.00 | 19,080.00 | 18,771.22 | 601 |
| 2025-04-10 | 18,835.00 | 18,835.00 | 18,835.00 | 18,835.00 | 18,530.18 | 601 |
| 2025-04-09 | 16,960.00 | 16,960.00 | 16,960.00 | 16,960.00 | 16,685.52 | 200 |
| 2025-04-07 | 16,725.00 | 16,725.00 | 16,725.00 | 16,725.00 | 16,454.33 | 4,001 |
| 2025-04-04 | 17,640.00 | 17,640.00 | 17,640.00 | 17,640.00 | 17,354.52 | 20,700 |
| 2025-04-03 | 17,630.00 | 17,630.00 | 17,630.00 | 17,630.00 | 17,344.68 | 201 |
| 2025-04-01 | 17,425.00 | 17,425.00 | 17,425.00 | 17,425.00 | 17,143.00 | 1,000 |
| 2025-03-31 | 17,580.00 | 17,580.00 | 17,580.00 | 17,580.00 | 17,295.49 | 301 |
| 2025-03-24 | 17,775.00 | 17,775.00 | 17,775.00 | 17,775.00 | 17,389.45 | 62,108 |
| 2025-03-21 | 17,694.65 | 17,694.65 | 17,694.65 | 17,694.65 | 17,310.84 | 3,800 |
| 2025-03-19 | 17,525.00 | 17,525.00 | 17,525.00 | 17,525.00 | 17,144.87 | 600 |
| 2025-03-17 | 17,420.00 | 17,420.00 | 17,420.00 | 17,420.00 | 17,042.15 | 6,501 |
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.