Konami Holdings Corp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 24,010.00 | 24,010.00 | 24,010.00 | 24,010.00 | 24,010.00 | 10 |
| 2026-10-14 | 23,735.00 | 23,735.00 | 23,735.00 | 23,735.00 | 23,735.00 | 5 |
| 2026-10-08 | 22,195.00 | 22,260.00 | 22,195.00 | 22,260.00 | 22,260.00 | 5,186 |
| 2026-10-06 | 22,310.00 | 22,310.00 | 22,310.00 | 22,310.00 | 22,310.00 | 110 |
| 2026-10-05 | 22,510.00 | 22,875.00 | 22,510.00 | 22,555.00 | 22,555.00 | 3 |
| 2026-10-02 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 21,960.00 | 1 |
| 2026-09-29 | 21,075.00 | 21,075.00 | 21,075.00 | 21,075.00 | 21,075.00 | 1,200 |
| 2026-09-25 | 21,385.00 | 21,385.00 | 21,270.00 | 21,270.00 | 21,158.00 | 200 |
| 2026-09-24 | 21,465.00 | 21,470.00 | 21,465.00 | 21,465.00 | 21,351.97 | 5 |
| 2026-09-18 | 20,825.00 | 21,055.00 | 20,825.00 | 21,055.00 | 20,944.13 | 2,001 |
| 2026-09-17 | 20,755.00 | 21,270.00 | 20,755.00 | 21,270.00 | 21,158.00 | 110,400 |
| 2026-09-16 | 20,840.00 | 20,840.00 | 20,675.00 | 20,675.00 | 20,566.13 | 102 |
| 2026-09-15 | 21,885.00 | 21,885.00 | 21,285.00 | 21,285.00 | 21,172.92 | 806 |
| 2026-09-14 | 21,560.00 | 21,560.00 | 21,560.00 | 21,560.00 | 21,446.47 | 14,406 |
| 2026-09-11 | 20,650.00 | 20,730.00 | 20,650.00 | 20,730.00 | 20,620.84 | 14,147 |
| 2026-09-10 | 20,350.00 | 20,350.00 | 20,350.00 | 20,350.00 | 20,242.84 | 300 |
| 2026-09-09 | 20,690.00 | 20,690.00 | 20,690.00 | 20,690.00 | 20,581.05 | 12,900 |
| 2026-09-07 | 20,775.00 | 20,775.00 | 20,775.00 | 20,775.00 | 20,665.61 | 1,001 |
| 2026-09-04 | 21,500.00 | 21,500.00 | 21,500.00 | 21,500.00 | 21,386.79 | 301 |
| 2026-09-02 | 21,720.00 | 21,720.00 | 21,720.00 | 21,720.00 | 21,605.63 | 1,103 |
| 2026-08-28 | 21,600.00 | 22,180.00 | 21,380.00 | 22,180.00 | 22,063.21 | 2 |
| 2026-08-27 | 21,940.41 | 21,940.41 | 21,940.41 | 21,940.41 | 21,824.88 | 4,904 |
| 2026-08-26 | 22,185.00 | 22,310.00 | 22,185.00 | 22,310.00 | 22,192.52 | 2 |
| 2026-08-24 | 22,160.00 | 22,160.00 | 22,160.00 | 22,160.00 | 22,043.31 | 201 |
| 2026-08-21 | 22,260.00 | 22,260.00 | 22,260.00 | 22,260.00 | 22,142.79 | 1 |
| 2026-08-20 | 22,135.00 | 22,160.00 | 22,135.00 | 22,160.00 | 22,043.31 | 2,550 |
| 2026-08-19 | 21,680.00 | 21,680.00 | 21,680.00 | 21,680.00 | 21,565.84 | 5,839 |
| 2026-08-18 | 21,540.00 | 21,540.00 | 21,540.00 | 21,540.00 | 21,426.58 | 97 |
| 2026-08-14 | 21,900.00 | 22,010.00 | 21,560.00 | 21,990.00 | 21,874.21 | 6,400 |
| 2026-08-13 | 21,235.00 | 21,235.00 | 21,235.00 | 21,235.00 | 21,123.18 | 1,956 |
| 2026-08-12 | 21,690.00 | 21,690.00 | 21,660.00 | 21,660.00 | 21,545.95 | 6,800 |
| 2026-08-10 | 21,660.00 | 21,660.00 | 21,660.00 | 21,660.00 | 21,545.95 | 5,024 |
| 2026-08-07 | 21,045.00 | 21,045.00 | 21,045.00 | 21,045.00 | 20,934.18 | 94,902 |
| 2026-08-06 | 20,275.00 | 20,275.00 | 20,275.00 | 20,275.00 | 20,168.24 | 2,001 |
| 2026-08-05 | 20,050.00 | 20,190.00 | 20,050.00 | 20,190.00 | 20,083.69 | 557 |
| 2026-07-31 | 20,845.00 | 20,845.00 | 20,640.00 | 20,640.00 | 20,531.32 | 8,217 |
| 2026-07-29 | 20,800.00 | 22,705.00 | 20,800.00 | 22,705.00 | 22,585.44 | 155 |
| 2026-07-28 | 20,140.00 | 20,140.00 | 20,140.00 | 20,140.00 | 20,033.95 | 2,002 |
| 2026-07-27 | 19,480.00 | 19,480.00 | 19,480.00 | 19,480.00 | 19,377.43 | 101 |
| 2026-07-24 | 18,320.00 | 18,320.00 | 18,320.00 | 18,320.00 | 18,223.53 | 101 |
| 2026-07-23 | 18,245.00 | 18,245.00 | 18,245.00 | 18,245.00 | 18,148.93 | 1,200 |
| 2026-07-22 | 18,490.00 | 18,490.00 | 18,490.00 | 18,490.00 | 18,392.64 | 501 |
| 2026-07-21 | 18,875.00 | 18,875.00 | 18,500.00 | 18,500.00 | 18,402.59 | 241 |
| 2026-07-17 | 18,875.00 | 18,875.00 | 18,875.00 | 18,875.00 | 18,775.61 | 4,000 |
| 2026-07-14 | 18,540.00 | 18,540.00 | 18,540.00 | 18,540.00 | 18,442.38 | 84 |
| 2026-07-13 | 18,535.00 | 18,535.00 | 18,535.00 | 18,535.00 | 18,437.40 | 3,982 |
| 2026-07-10 | 18,530.00 | 18,530.00 | 18,530.00 | 18,530.00 | 18,432.43 | 2,962 |
| 2026-07-09 | 18,520.00 | 18,520.00 | 18,520.00 | 18,520.00 | 18,422.48 | 5,507 |
| 2026-07-08 | 18,655.00 | 18,655.00 | 18,655.00 | 18,655.00 | 18,556.77 | 3,579 |
| 2026-07-06 | 18,750.00 | 18,750.00 | 18,750.00 | 18,750.00 | 18,651.27 | 112,228 |
| 2026-07-03 | 18,265.00 | 18,265.00 | 18,265.00 | 18,265.00 | 18,168.82 | 4,223 |
| 2026-07-02 | 18,055.00 | 18,055.00 | 18,055.00 | 18,055.00 | 17,959.93 | 6,567 |
| 2026-07-01 | 17,465.00 | 17,465.00 | 17,465.00 | 17,465.00 | 17,373.04 | 101 |
| 2026-06-26 | 17,280.00 | 17,280.00 | 17,280.00 | 17,280.00 | 17,189.01 | 402 |
| 2026-06-24 | 17,770.00 | 17,770.00 | 17,770.00 | 17,770.00 | 17,676.43 | 85,303 |
| 2026-06-23 | 17,775.00 | 17,775.00 | 17,775.00 | 17,775.00 | 17,681.40 | 4,701 |
| 2026-06-22 | 17,705.00 | 17,705.00 | 17,705.00 | 17,705.00 | 17,611.77 | 10,401 |
| 2026-06-19 | 17,430.00 | 17,430.00 | 17,430.00 | 17,430.00 | 17,338.22 | 9,001 |
| 2026-06-18 | 19,030.00 | 19,030.00 | 19,030.00 | 19,030.00 | 18,929.80 | 1,404 |
| 2026-06-15 | 18,960.00 | 18,960.00 | 18,960.00 | 18,960.00 | 18,860.16 | 102 |
Page 1 of 3 · 176 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.