Konami Holdings Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-22	7,578.88	7,578.88	7,578.88	7,578.88	7,276.81	500
2023-06-21	7,504.50	7,507.90	7,504.50	7,507.89	7,208.65	900
2023-06-20	7,539.83	7,539.83	7,539.83	7,539.83	7,239.31	900
2023-06-16	7,697.46	7,697.46	7,697.46	7,697.46	7,390.66	600
2023-06-15	7,777.05	7,777.05	7,777.05	7,777.05	7,467.08	500
2023-06-14	7,865.57	7,865.57	7,865.57	7,865.57	7,552.07	800
2023-06-13	7,821.01	7,821.01	7,821.01	7,821.01	7,509.28	500
2023-06-12	7,794.84	7,794.84	7,794.84	7,794.84	7,484.16	500
2023-06-09	7,777.00	7,777.00	7,704.03	7,704.03	7,396.97	2,200
2023-06-08	7,353.00	7,429.85	7,353.00	7,429.85	7,133.72	5,200
2023-06-07	7,591.00	7,591.00	7,591.00	7,591.00	7,288.45	4,700
2023-06-06	7,754.00	7,754.00	7,706.54	7,706.54	7,399.38	5,500
2023-06-05	7,697.00	7,697.00	7,697.00	7,697.00	7,390.22	2,443
2023-06-02	7,490.00	7,508.26	7,490.00	7,508.26	7,209.00	5,300
2023-06-01	7,510.00	7,510.00	7,505.48	7,505.48	7,206.33	4,388
2023-05-31	7,390.00	7,391.85	7,390.00	7,391.85	7,097.24	4,552
2023-05-30	7,410.00	7,410.00	7,410.00	7,410.00	7,114.66	3,300
2023-05-26	7,420.00	7,420.00	7,420.00	7,420.00	7,124.26	2,200
2023-05-25	7,350.00	7,350.00	7,350.00	7,350.00	7,057.05	4,200
2023-05-24	7,436.74	7,450.00	7,436.74	7,450.00	7,153.07	6,500
2023-05-23	7,530.00	7,530.00	7,530.00	7,530.00	7,229.88	9,100
2023-05-22	7,680.00	7,680.00	7,669.35	7,669.35	7,363.67	4,300
2023-05-19	7,690.00	7,690.00	7,690.00	7,690.00	7,383.50	3,500
2023-05-18	7,620.00	7,620.00	7,620.00	7,620.00	7,316.29	3,300
2023-05-17	7,380.00	7,380.00	7,380.00	7,380.00	7,085.86	3,700
2023-05-16	7,200.00	7,200.00	7,200.00	7,200.00	6,913.03	1,700
2023-05-15	7,180.00	7,180.00	7,180.00	7,180.00	6,893.83	300
2023-05-12	7,030.00	7,091.37	7,030.00	7,091.37	6,808.73	700
2023-05-11	6,730.00	6,730.00	6,730.00	6,730.00	6,461.76	1,300
2023-05-10	6,660.00	6,660.00	6,660.00	6,660.00	6,394.55	600
2023-05-09	6,680.00	6,680.00	6,680.00	6,680.00	6,413.76	3,300
2023-05-02	6,690.00	6,690.00	6,690.00	6,690.00	6,423.36	1,900
2023-04-28	6,635.30	6,690.00	6,635.30	6,690.00	6,423.36	3,300
2023-04-27	6,530.00	6,530.00	6,530.00	6,530.00	6,269.73	4,000
2023-04-26	6,520.00	6,520.00	6,520.00	6,520.00	6,260.13	1,400
2023-04-25	6,410.00	6,410.00	6,410.00	6,410.00	6,154.52	4,600
2023-04-21	6,340.00	6,340.00	6,340.00	6,340.00	6,087.31	2,300
2023-04-20	6,360.00	6,360.00	6,360.00	6,360.00	6,106.51	3,123
2023-04-19	6,460.00	6,460.00	6,460.00	6,460.00	6,202.52	1,600
2023-04-17	6,410.00	6,410.00	6,410.00	6,410.00	6,154.52	2,000
2023-04-14	6,450.00	6,450.00	6,450.00	6,450.00	6,192.92	800
2023-04-13	6,430.00	6,430.00	6,430.00	6,430.00	6,173.72	242,300
2023-04-12	6,440.00	6,440.00	6,440.00	6,440.00	6,183.32	1,200
2023-04-11	6,400.00	6,400.00	6,400.00	6,400.00	6,144.92	1,500
2023-04-06	6,410.00	6,410.00	6,410.00	6,410.00	6,154.52	23
2023-03-31	6,070.00	6,103.24	6,070.00	6,103.24	5,859.98	193,400
2023-03-30	6,149.97	6,149.97	6,149.97	6,149.97	5,904.86	200
2023-03-29	6,285.00	6,285.00	6,189.86	6,189.86	5,883.62	400
2023-03-27	6,225.65	6,225.65	6,225.65	6,225.65	5,917.64	200
2023-03-24	6,191.50	6,191.50	6,191.50	6,191.50	5,885.18	1,000
2023-03-22	6,327.51	6,327.51	6,327.51	6,327.51	6,014.47	700
2023-03-16	6,194.68	6,194.68	6,194.68	6,194.68	5,888.20	200
2023-03-15	6,223.55	6,223.55	6,210.00	6,210.00	5,902.77	223,700
2023-03-14	6,144.36	6,144.36	6,144.36	6,144.36	5,840.37	200
2023-03-13	6,320.00	6,320.00	6,320.00	6,320.00	6,007.32	300
2023-03-09	6,441.89	6,441.89	6,441.89	6,441.89	6,123.18	100
2023-03-07	6,333.11	6,333.11	6,333.11	6,333.11	6,019.79	100
2023-03-01	5,994.52	5,994.52	5,994.52	5,994.52	5,697.95	400
2023-02-28	6,008.76	6,009.38	6,002.13	6,009.38	5,712.07	900
2023-02-27	5,996.67	5,996.67	5,996.67	5,996.67	5,699.99	100

← NewerPage 9 of 13 · 735 trading daysOlder →

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.