Konami Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 16,885.00 | 16,885.00 | 16,885.00 | 16,885.00 | 16,518.75 | 20 |
| 2025-03-12 | 17,260.00 | 17,260.00 | 17,260.00 | 17,260.00 | 16,885.62 | 100 |
| 2025-03-10 | 16,735.00 | 16,735.00 | 16,735.00 | 16,735.00 | 16,372.00 | 100 |
| 2025-03-06 | 18,234.99 | 18,234.99 | 18,234.99 | 18,234.99 | 17,839.46 | 74,000 |
| 2025-03-05 | 17,795.00 | 17,795.00 | 17,795.00 | 17,795.00 | 17,409.01 | 800 |
| 2025-02-27 | 18,430.00 | 18,430.00 | 18,430.00 | 18,430.00 | 18,030.24 | 900 |
| 2025-02-25 | 18,590.00 | 18,590.00 | 18,590.00 | 18,590.00 | 18,186.77 | 1,000 |
| 2025-02-21 | 18,780.00 | 18,780.00 | 18,780.00 | 18,780.00 | 18,372.65 | 1,000 |
| 2025-02-20 | 18,702.22 | 18,702.22 | 18,702.22 | 18,702.22 | 18,296.55 | 500 |
| 2025-02-19 | 19,110.00 | 19,110.00 | 19,110.00 | 19,110.00 | 18,695.49 | 1,000 |
| 2025-02-18 | 19,000.00 | 19,000.00 | 19,000.00 | 19,000.00 | 18,587.87 | 1,000 |
| 2025-02-12 | 18,335.00 | 18,335.00 | 18,335.00 | 18,335.00 | 17,937.30 | 23,900 |
| 2025-02-10 | 18,420.00 | 18,420.00 | 18,420.00 | 18,420.00 | 18,020.45 | 3,000 |
| 2025-02-07 | 18,445.00 | 18,445.00 | 18,445.00 | 18,445.00 | 18,044.91 | 600 |
| 2025-02-06 | 18,980.00 | 18,980.00 | 18,980.00 | 18,980.00 | 18,568.31 | 300 |
| 2025-02-03 | 16,345.00 | 16,345.00 | 16,345.00 | 16,345.00 | 15,990.46 | 1,300 |
| 2025-01-31 | 14,320.00 | 14,320.00 | 14,320.00 | 14,320.00 | 14,009.39 | 1,000 |
| 2025-01-30 | 14,515.00 | 14,515.00 | 14,515.00 | 14,515.00 | 14,200.16 | 1,000 |
| 2025-01-29 | 14,345.00 | 14,345.00 | 14,345.00 | 14,345.00 | 14,033.84 | 1,700 |
| 2025-01-24 | 13,745.00 | 13,745.00 | 13,745.00 | 13,745.00 | 13,446.86 | 1,200 |
| 2025-01-23 | 13,755.00 | 13,755.00 | 13,755.00 | 13,755.00 | 13,456.64 | 16,800 |
| 2025-01-22 | 13,755.00 | 13,755.00 | 13,755.00 | 13,755.00 | 13,456.64 | 400 |
| 2025-01-21 | 13,720.00 | 13,720.00 | 13,720.00 | 13,720.00 | 13,422.40 | 300 |
| 2025-01-17 | 13,845.00 | 13,845.00 | 13,845.00 | 13,845.00 | 13,544.69 | 300 |
| 2025-01-15 | 14,360.00 | 14,360.00 | 14,360.00 | 14,360.00 | 14,048.52 | 45 |
| 2025-01-09 | 14,265.00 | 14,265.00 | 14,265.00 | 14,265.00 | 13,955.58 | 700 |
| 2025-01-08 | 14,150.00 | 14,150.00 | 14,150.00 | 14,150.00 | 13,843.07 | 1,000 |
| 2024-12-30 | 14,800.00 | 14,800.00 | 14,800.00 | 14,800.00 | 14,478.98 | 1,400 |
| 2024-12-27 | 14,890.01 | 14,890.01 | 14,890.01 | 14,890.01 | 14,567.03 | 32,000 |
| 2024-12-20 | 14,905.00 | 14,905.00 | 14,904.99 | 14,905.00 | 14,581.70 | 38,700 |
| 2024-12-19 | 15,130.00 | 15,130.00 | 15,130.00 | 15,130.00 | 14,801.82 | 66 |
| 2024-12-17 | 15,295.00 | 15,295.00 | 15,295.00 | 15,295.00 | 14,963.24 | 100 |
| 2024-12-13 | 15,125.00 | 15,125.00 | 15,125.00 | 15,125.00 | 14,796.93 | 102,700 |
| 2024-12-10 | 15,350.00 | 15,350.00 | 15,170.00 | 15,170.00 | 14,840.95 | 30,300 |
| 2024-12-06 | 15,110.00 | 15,110.00 | 15,110.00 | 15,110.00 | 14,782.25 | 400 |
| 2024-12-05 | 15,580.00 | 15,580.00 | 15,580.00 | 15,580.00 | 15,242.06 | 300 |
| 2024-12-03 | 15,235.00 | 15,235.00 | 15,235.00 | 15,235.00 | 14,904.54 | 300 |
| 2024-12-02 | 14,960.00 | 14,960.00 | 14,960.00 | 14,960.00 | 14,635.50 | 16,300 |
| 2024-11-27 | 14,710.00 | 14,710.00 | 14,710.00 | 14,710.00 | 14,390.93 | 400 |
| 2024-11-22 | 14,675.00 | 14,675.00 | 14,675.00 | 14,675.00 | 14,356.69 | 4,000 |
| 2024-11-21 | 14,490.00 | 14,490.00 | 14,300.00 | 14,300.00 | 13,989.82 | 400 |
| 2024-11-08 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,361.58 | 4,000 |
| 2024-11-07 | 14,180.00 | 14,180.00 | 14,180.00 | 14,180.00 | 13,872.42 | 75 |
| 2024-10-30 | 14,140.00 | 14,140.00 | 14,140.00 | 14,140.00 | 13,833.29 | 52 |
| 2024-10-24 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 13,813.73 | 600 |
| 2024-10-18 | 14,136.35 | 14,136.35 | 14,132.99 | 14,132.99 | 13,826.43 | 32,800 |
| 2024-10-04 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,378.38 | 3,000 |
| 2024-10-02 | 14,545.00 | 14,545.00 | 14,145.00 | 14,145.00 | 13,838.18 | 800 |
| 2024-10-01 | 14,545.00 | 14,545.00 | 14,545.00 | 14,545.00 | 14,229.51 | 1,000 |
| 2024-09-30 | 14,545.00 | 14,545.00 | 14,545.00 | 14,545.00 | 14,229.51 | 2,300 |
| 2024-09-26 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 14,678.55 | 106,300 |
| 2024-09-20 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 13,879.85 | 15,732 |
| 2024-09-19 | 14,225.00 | 14,225.00 | 14,135.00 | 14,135.00 | 13,767.84 | 271,900 |
| 2024-09-18 | 13,835.00 | 13,835.00 | 13,835.00 | 13,835.00 | 13,475.63 | 100 |
| 2024-09-17 | 13,775.00 | 13,840.00 | 13,775.00 | 13,840.00 | 13,480.50 | 129,999 |
| 2024-09-10 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,344.14 | 400 |
| 2024-09-09 | 13,490.00 | 13,490.00 | 13,490.00 | 13,490.00 | 13,139.59 | 2,100 |
| 2024-09-04 | 13,030.00 | 13,030.00 | 13,030.00 | 13,030.00 | 12,691.54 | 100 |
| 2024-09-03 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 12,983.75 | 100 |
| 2024-08-30 | 13,146.18 | 13,146.18 | 13,145.00 | 13,145.00 | 12,803.55 | 10,500 |
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.