Konami Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 12,800.00 | 12,865.00 | 12,775.00 | 12,865.00 | 12,530.83 | 400 |
| 2024-08-27 | 12,845.00 | 12,845.00 | 12,845.00 | 12,845.00 | 12,511.35 | 82,000 |
| 2024-08-19 | 11,860.00 | 11,860.00 | 11,860.00 | 11,860.00 | 11,551.93 | 2,500 |
| 2024-08-15 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 11,410.70 | 82,000 |
| 2024-08-13 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | 11,376.61 | 100 |
| 2024-08-09 | 11,285.00 | 11,385.00 | 11,285.00 | 11,385.00 | 11,089.27 | 522 |
| 2024-08-08 | 11,285.00 | 11,285.00 | 11,285.00 | 11,285.00 | 10,991.87 | 500 |
| 2024-08-07 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 10,943.17 | 700 |
| 2024-08-06 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 10,821.41 | 1,100 |
| 2024-08-01 | 11,105.00 | 11,105.00 | 11,105.00 | 11,105.00 | 10,816.54 | 400 |
| 2024-07-31 | 11,410.00 | 11,410.00 | 11,410.00 | 11,410.00 | 11,113.62 | 3,131 |
| 2024-07-29 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,123.36 | 200 |
| 2024-07-25 | 11,465.00 | 11,465.00 | 11,465.00 | 11,465.00 | 11,167.19 | 200 |
| 2024-07-24 | 11,755.00 | 11,755.00 | 11,755.00 | 11,755.00 | 11,449.66 | 2,000 |
| 2024-07-19 | 11,920.00 | 11,920.01 | 11,920.00 | 11,920.01 | 11,610.38 | 55,100 |
| 2024-07-11 | 12,165.00 | 12,165.00 | 12,165.00 | 12,165.00 | 11,849.01 | 300 |
| 2024-07-08 | 11,560.00 | 11,560.00 | 11,560.00 | 11,560.00 | 11,259.72 | 200 |
| 2024-07-05 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,435.05 | 4,005 |
| 2024-07-03 | 11,655.00 | 11,655.00 | 11,655.00 | 11,655.00 | 11,352.26 | 700 |
| 2024-07-02 | 11,665.00 | 11,665.00 | 11,665.00 | 11,665.00 | 11,362.00 | 1 |
| 2024-07-01 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,176.93 | 8,000 |
| 2024-06-28 | 11,580.00 | 11,580.00 | 11,580.00 | 11,580.00 | 11,279.20 | 1,511 |
| 2024-06-25 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 10,943.17 | 2,600 |
| 2024-06-24 | 10,930.00 | 10,930.00 | 10,930.00 | 10,930.00 | 10,646.09 | 3 |
| 2024-06-21 | 10,970.00 | 10,970.00 | 10,970.00 | 10,970.00 | 10,685.05 | 2,400 |
| 2024-06-20 | 10,855.00 | 10,855.00 | 10,855.00 | 10,855.00 | 10,573.04 | 200 |
| 2024-06-19 | 10,880.00 | 10,880.00 | 10,880.00 | 10,880.00 | 10,597.39 | 71 |
| 2024-06-14 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 10,314.92 | 115,000 |
| 2024-06-06 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 10,904.21 | 2,200 |
| 2024-06-04 | 11,155.00 | 11,155.00 | 11,155.00 | 11,155.00 | 10,865.24 | 100 |
| 2024-05-31 | 11,075.00 | 11,075.00 | 11,075.00 | 11,075.00 | 10,787.32 | 57 |
| 2024-05-29 | 10,905.00 | 10,905.00 | 10,905.00 | 10,905.00 | 10,621.74 | 100 |
| 2024-05-24 | 10,740.00 | 10,740.00 | 10,740.00 | 10,740.00 | 10,461.02 | 200 |
| 2024-05-23 | 11,065.00 | 11,065.00 | 11,065.00 | 11,065.00 | 10,777.58 | 100 |
| 2024-05-22 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 10,874.98 | 600 |
| 2024-05-21 | 11,295.00 | 11,295.00 | 11,295.00 | 11,295.00 | 11,001.61 | 54,000 |
| 2024-05-13 | 10,370.00 | 10,370.00 | 10,370.00 | 10,370.00 | 10,100.64 | 200 |
| 2024-05-10 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,022.71 | 600 |
| 2024-05-07 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 9,234.73 | 700 |
| 2024-05-02 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,102.26 | 100 |
| 2024-04-18 | 9,409.61 | 9,409.61 | 9,409.61 | 9,409.61 | 9,165.19 | 200 |
| 2024-04-17 | 9,230.16 | 9,232.00 | 9,230.16 | 9,232.00 | 8,992.20 | 26,800 |
| 2024-04-12 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 9,225.96 | 300 |
| 2024-04-11 | 9,506.00 | 9,506.00 | 9,506.00 | 9,506.00 | 9,259.08 | 400 |
| 2024-04-10 | 9,787.84 | 9,821.02 | 9,743.00 | 9,758.05 | 9,504.58 | 9,338 |
| 2024-04-05 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 9,764.60 | 86,545 |
| 2024-04-04 | 10,295.00 | 10,344.89 | 10,175.00 | 10,175.00 | 9,910.70 | 226,591 |
| 2024-04-03 | 10,101.00 | 10,101.00 | 9,999.50 | 10,077.51 | 9,815.74 | 4,350 |
| 2024-04-02 | 10,075.00 | 10,110.00 | 10,075.00 | 10,110.00 | 9,847.39 | 5,000 |
| 2024-03-28 | 10,272.05 | 10,272.05 | 10,268.46 | 10,268.46 | 10,001.73 | 800 |
| 2024-03-27 | 10,597.12 | 10,628.71 | 10,353.98 | 10,595.00 | 10,252.58 | 5,400 |
| 2024-03-26 | 10,262.05 | 10,288.98 | 10,232.32 | 10,288.98 | 9,956.45 | 5,291 |
| 2024-03-22 | 10,377.08 | 10,377.08 | 10,375.00 | 10,375.00 | 10,039.69 | 326,900 |
| 2024-03-19 | 10,277.05 | 10,277.05 | 10,275.00 | 10,275.00 | 9,942.92 | 1,100 |
| 2024-03-18 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | 9,928.41 | 100 |
| 2024-03-15 | 9,791.96 | 9,791.96 | 9,785.43 | 9,791.96 | 9,475.49 | 800 |
| 2024-03-14 | 9,758.00 | 9,758.00 | 9,758.00 | 9,758.00 | 9,442.63 | 193,600 |
| 2024-03-13 | 9,779.25 | 9,804.00 | 9,769.30 | 9,804.00 | 9,487.15 | 40,700 |
| 2024-03-12 | 9,977.00 | 9,977.00 | 9,977.00 | 9,977.00 | 9,654.56 | 1,100 |
| 2024-03-11 | 9,927.17 | 9,993.00 | 9,927.17 | 9,948.00 | 9,626.49 | 1,700 |
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.