Shares Magazine
¥20,475.00+220.00 (+1.09%)24 Jul 2025, 07:01
Konami Group Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 24, 2025 | ¥20475.00 | ¥20475.00 | ¥20475.00 | ¥20475.00 | 1,100 |
| Jul 23, 2025 | ¥20295.00 | ¥20295.00 | ¥20255.00 | ¥20255.00 | 86,703 |
| Jul 17, 2025 | ¥20420.00 | ¥20420.00 | ¥20420.00 | ¥20420.00 | 1,300 |
| Jul 16, 2025 | ¥20115.00 | ¥20115.00 | ¥20115.00 | ¥20115.00 | 80,003 |
| Jul 8, 2025 | ¥20520.00 | ¥20520.00 | ¥20520.00 | ¥20520.00 | 10,859 |
| Jul 1, 2025 | ¥22670.00 | ¥22670.00 | ¥22670.00 | ¥22670.00 | 2,101 |
| Jun 30, 2025 | ¥22815.00 | ¥22815.00 | ¥22815.00 | ¥22815.00 | 4,002 |
| Jun 27, 2025 | ¥22675.00 | ¥22675.00 | ¥22675.00 | ¥22675.00 | 1,002 |
| Jun 26, 2025 | ¥22375.00 | ¥22375.00 | ¥22375.00 | ¥22375.00 | 1,001 |
| Jun 16, 2025 | ¥20815.00 | ¥20815.00 | ¥20815.00 | ¥20815.00 | 50,003 |
| Jun 12, 2025 | ¥20020.00 | ¥20020.00 | ¥20020.00 | ¥20020.00 | 10,857 |
| Jun 11, 2025 | ¥19840.00 | ¥19840.00 | ¥19840.00 | ¥19840.00 | 28,801 |
| Jun 10, 2025 | ¥20415.00 | ¥20415.00 | ¥20415.00 | ¥20415.00 | 2,000 |
| Jun 9, 2025 | ¥20065.00 | ¥20065.00 | ¥20065.00 | ¥20065.00 | 24,208 |
| Jun 4, 2025 | ¥20215.00 | ¥20215.00 | ¥20215.00 | ¥20215.00 | 17,700 |
| May 28, 2025 | ¥20005.00 | ¥20005.00 | ¥20005.00 | ¥20005.00 | 201 |
| May 22, 2025 | ¥18820.00 | ¥18820.00 | ¥18820.00 | ¥18820.00 | 1,000 |
| May 7, 2025 | ¥20820.00 | ¥20820.00 | ¥20820.00 | ¥20820.00 | 1,520 |
| May 1, 2025 | ¥20450.00 | ¥20450.00 | ¥20450.00 | ¥20450.00 | 2,400 |
| Apr 28, 2025 | ¥19425.00 | ¥19425.00 | ¥19425.00 | ¥19425.00 | 200 |
| Apr 24, 2025 | ¥19080.00 | ¥19080.00 | ¥19080.00 | ¥19080.00 | 600 |
| Apr 10, 2025 | ¥18835.00 | ¥18835.00 | ¥18835.00 | ¥18835.00 | 601 |
| Apr 9, 2025 | ¥16960.00 | ¥16960.00 | ¥16960.00 | ¥16960.00 | 200 |
| Apr 7, 2025 | ¥16725.00 | ¥16725.00 | ¥16725.00 | ¥16725.00 | 4,001 |
| Apr 4, 2025 | ¥17640.00 | ¥17640.00 | ¥17640.00 | ¥17640.00 | 20,700 |
| Apr 3, 2025 | ¥17630.00 | ¥17630.00 | ¥17630.00 | ¥17630.00 | 200 |
| Apr 1, 2025 | ¥17425.00 | ¥17425.00 | ¥17425.00 | ¥17425.00 | 1,000 |
| Mar 31, 2025 | ¥17580.00 | ¥17580.00 | ¥17580.00 | ¥17580.00 | 300 |
| Mar 24, 2025 | ¥17775.00 | ¥17775.00 | ¥17775.00 | ¥17775.00 | 62,107 |
| Mar 17, 2025 | ¥17420.00 | ¥17420.00 | ¥17420.00 | ¥17420.00 | 6,500 |
| Mar 12, 2025 | ¥17260.00 | ¥17260.00 | ¥17260.00 | ¥17260.00 | 100 |
| Mar 6, 2025 | ¥18234.99 | ¥18234.99 | ¥18234.99 | ¥18234.99 | 74,000 |
| Feb 27, 2025 | ¥18430.00 | ¥18430.00 | ¥18430.00 | ¥18430.00 | 900 |
| Feb 25, 2025 | ¥18590.00 | ¥18590.00 | ¥18590.00 | ¥18590.00 | 1,000 |
| Feb 21, 2025 | ¥18780.00 | ¥18780.00 | ¥18780.00 | ¥18780.00 | 1,000 |
| Feb 19, 2025 | ¥19110.00 | ¥19110.00 | ¥19110.00 | ¥19110.00 | 1,000 |
| Feb 18, 2025 | ¥19000.00 | ¥19000.00 | ¥19000.00 | ¥19000.00 | 1,000 |
| Feb 12, 2025 | ¥18335.00 | ¥18335.00 | ¥18335.00 | ¥18335.00 | 23,900 |
| Feb 10, 2025 | ¥18420.00 | ¥18420.00 | ¥18420.00 | ¥18420.00 | 3,000 |
| Feb 7, 2025 | ¥18445.00 | ¥18445.00 | ¥18445.00 | ¥18445.00 | 600 |
| Feb 6, 2025 | ¥18980.00 | ¥18980.00 | ¥18980.00 | ¥18980.00 | 300 |
| Feb 3, 2025 | ¥16345.00 | ¥16345.00 | ¥16345.00 | ¥16345.00 | 1,300 |
| Jan 31, 2025 | ¥14320.00 | ¥14320.00 | ¥14320.00 | ¥14320.00 | 1,000 |
| Jan 30, 2025 | ¥14515.00 | ¥14515.00 | ¥14515.00 | ¥14515.00 | 1,000 |
| Jan 29, 2025 | ¥14345.00 | ¥14345.00 | ¥14345.00 | ¥14345.00 | 1,700 |
| Jan 22, 2025 | ¥13755.00 | ¥13755.00 | ¥13755.00 | ¥13755.00 | 400 |
| Jan 21, 2025 | ¥13720.00 | ¥13720.00 | ¥13720.00 | ¥13720.00 | 300 |
| Jan 17, 2025 | ¥13845.00 | ¥13845.00 | ¥13845.00 | ¥13845.00 | 300 |
| Jan 9, 2025 | ¥14265.00 | ¥14265.00 | ¥14265.00 | ¥14265.00 | 700 |
| Jan 8, 2025 | ¥14150.00 | ¥14150.00 | ¥14150.00 | ¥14150.00 | 1,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.