Konami Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-08 | 7,672.47 | 7,797.35 | 7,672.47 | 7,797.35 | 7,545.35 | 1,500 |
| 2023-11-07 | 7,857.88 | 7,857.88 | 7,857.88 | 7,857.88 | 7,603.92 | 500 |
| 2023-11-06 | 8,030.86 | 8,088.00 | 7,916.00 | 8,022.00 | 7,762.74 | 44,700 |
| 2023-11-02 | 7,644.00 | 7,722.16 | 7,644.00 | 7,722.16 | 7,472.59 | 1,200 |
| 2023-11-01 | 7,904.00 | 7,904.00 | 7,680.00 | 7,715.61 | 7,466.25 | 37,341 |
| 2023-10-31 | 7,622.66 | 7,754.00 | 7,622.66 | 7,754.00 | 7,503.40 | 1,100 |
| 2023-10-30 | 7,746.23 | 7,771.00 | 7,741.79 | 7,771.00 | 7,519.85 | 34,900 |
| 2023-10-27 | 7,829.00 | 7,957.00 | 7,825.00 | 7,934.00 | 7,677.58 | 27,700 |
| 2023-10-26 | 7,949.00 | 7,949.00 | 7,949.00 | 7,949.00 | 7,692.10 | 1,000 |
| 2023-10-25 | 8,082.00 | 8,082.00 | 8,082.00 | 8,082.00 | 7,820.80 | 1,600 |
| 2023-10-19 | 8,032.00 | 8,032.00 | 8,032.00 | 8,032.00 | 7,772.42 | 4,700 |
| 2023-10-18 | 8,178.00 | 8,178.00 | 8,178.00 | 8,178.00 | 7,913.70 | 100 |
| 2023-10-12 | 8,029.00 | 8,029.00 | 8,029.00 | 8,029.00 | 7,769.51 | 700 |
| 2023-10-10 | 7,847.00 | 7,847.00 | 7,847.00 | 7,847.00 | 7,593.39 | 71,100 |
| 2023-10-02 | 7,960.00 | 8,029.00 | 7,881.00 | 7,966.00 | 7,708.55 | 23,100 |
| 2023-09-29 | 7,883.00 | 7,887.00 | 7,869.50 | 7,887.00 | 7,632.10 | 220,241 |
| 2023-09-28 | 7,823.76 | 7,836.00 | 7,823.76 | 7,836.00 | 7,582.75 | 1,700 |
| 2023-09-27 | 7,959.00 | 7,959.00 | 7,959.00 | 7,959.00 | 7,641.78 | 116 |
| 2023-09-26 | 7,894.00 | 7,894.00 | 7,894.00 | 7,894.00 | 7,579.37 | 200 |
| 2023-09-25 | 7,913.35 | 7,913.35 | 7,913.35 | 7,913.35 | 7,597.95 | 400 |
| 2023-09-21 | 7,953.35 | 7,953.35 | 7,953.35 | 7,953.35 | 7,636.36 | 400 |
| 2023-09-14 | 8,247.47 | 8,247.47 | 8,216.00 | 8,216.00 | 7,888.54 | 194,500 |
| 2023-09-12 | 8,373.00 | 8,407.00 | 8,245.00 | 8,315.00 | 7,983.59 | 29,500 |
| 2023-09-11 | 8,404.00 | 8,430.00 | 8,315.00 | 8,355.00 | 8,022.00 | 50,000 |
| 2023-09-08 | 8,333.16 | 8,342.82 | 8,332.30 | 8,332.30 | 8,000.20 | 2,400 |
| 2023-09-07 | 8,512.20 | 8,539.56 | 8,511.00 | 8,539.56 | 8,199.20 | 3,200 |
| 2023-09-05 | 8,453.00 | 8,453.00 | 8,453.00 | 8,453.00 | 8,116.09 | 200 |
| 2023-09-01 | 8,473.00 | 8,473.00 | 8,473.00 | 8,473.00 | 8,135.29 | 500 |
| 2023-08-31 | 8,475.89 | 8,475.89 | 8,456.00 | 8,456.00 | 8,118.97 | 22,300 |
| 2023-08-29 | 8,460.00 | 8,460.00 | 8,432.15 | 8,445.62 | 8,109.01 | 1,700 |
| 2023-08-25 | 8,252.86 | 8,258.91 | 8,245.88 | 8,255.08 | 7,926.06 | 373 |
| 2023-08-24 | 8,386.50 | 8,435.38 | 8,386.50 | 8,406.05 | 8,071.01 | 1,285 |
| 2023-08-23 | 8,353.50 | 8,388.44 | 8,342.00 | 8,388.44 | 8,054.11 | 279 |
| 2023-08-22 | 8,348.00 | 8,348.00 | 8,307.00 | 8,307.00 | 7,975.91 | 183 |
| 2023-08-18 | 8,015.00 | 8,015.00 | 8,015.00 | 8,015.00 | 7,695.55 | 100 |
| 2023-08-17 | 8,074.00 | 8,168.84 | 8,071.00 | 8,134.33 | 7,810.12 | 2,699 |
| 2023-08-16 | 8,150.50 | 8,176.21 | 8,150.50 | 8,156.75 | 7,831.65 | 147 |
| 2023-08-14 | 8,181.00 | 8,181.00 | 8,181.00 | 8,181.00 | 7,854.93 | 20,400 |
| 2023-08-10 | 8,228.00 | 8,241.29 | 8,225.49 | 8,241.29 | 7,912.81 | 1,776 |
| 2023-08-09 | 8,122.27 | 8,130.24 | 8,122.27 | 8,124.73 | 7,800.90 | 2,100 |
| 2023-08-08 | 8,117.00 | 8,144.80 | 8,113.02 | 8,113.02 | 7,789.66 | 5,408 |
| 2023-08-07 | 8,029.30 | 8,139.00 | 8,029.30 | 8,139.00 | 7,814.60 | 6,501 |
| 2023-08-04 | 7,763.50 | 7,995.89 | 7,763.50 | 7,878.58 | 7,564.56 | 4,047 |
| 2023-08-02 | 7,865.00 | 7,865.00 | 7,865.00 | 7,865.00 | 7,551.53 | 43 |
| 2023-08-01 | 8,000.00 | 8,000.00 | 8,000.00 | 8,000.00 | 7,681.14 | 400 |
| 2023-07-24 | 7,654.19 | 7,654.19 | 7,654.19 | 7,654.19 | 7,349.11 | 15,000 |
| 2023-07-21 | 7,555.00 | 7,555.00 | 7,525.12 | 7,535.11 | 7,234.78 | 5,099 |
| 2023-07-20 | 7,534.81 | 7,595.58 | 7,524.00 | 7,524.00 | 7,224.12 | 8,180 |
| 2023-07-19 | 7,646.00 | 7,646.00 | 7,646.00 | 7,646.00 | 7,341.25 | 40 |
| 2023-07-13 | 7,513.00 | 7,513.00 | 7,513.00 | 7,513.00 | 7,213.56 | 2,000 |
| 2023-07-12 | 7,387.00 | 7,387.00 | 7,387.00 | 7,387.00 | 7,092.58 | 300 |
| 2023-07-11 | 7,403.00 | 7,460.49 | 7,403.00 | 7,460.49 | 7,163.14 | 325 |
| 2023-07-07 | 7,328.00 | 7,328.00 | 7,328.00 | 7,328.00 | 7,035.93 | 200 |
| 2023-07-05 | 7,456.00 | 7,456.00 | 7,456.00 | 7,456.00 | 7,158.83 | 200 |
| 2023-07-04 | 7,511.00 | 7,519.00 | 7,511.00 | 7,519.00 | 7,219.32 | 1,000 |
| 2023-06-29 | 7,581.18 | 7,581.18 | 7,581.18 | 7,581.18 | 7,279.02 | 600 |
| 2023-06-28 | 7,639.00 | 7,639.00 | 7,582.31 | 7,582.31 | 7,280.10 | 1,600 |
| 2023-06-27 | 7,438.00 | 7,438.00 | 7,374.36 | 7,374.36 | 7,080.44 | 28,200 |
| 2023-06-26 | 7,355.00 | 7,355.00 | 7,354.20 | 7,354.20 | 7,061.08 | 101,300 |
| 2023-06-23 | 7,401.00 | 7,401.00 | 7,401.00 | 7,401.00 | 7,106.02 | 400 |
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.