Want to see JP:9766 full AI Analyst Report?
KONAMI HOLDINGS (9766) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 25,100.00 | 27,300.00 | 25,045.00 | 26,385.00 | 26,385.00 | +15.02% | 2,106,100 | 4.36 |
| Oct 29, 2026 | 22,595.00 | 22,940.00 | 22,270.00 | 22,940.00 | 22,940.00 | +0.00% | 860,100 | 1.80 |
| Oct 28, 2026 | 23,555.00 | 23,875.00 | 22,830.00 | 22,940.00 | 22,940.00 | -6.37% | 744,300 | 1.53 |
| Oct 27, 2026 | 24,530.00 | 24,960.00 | 24,220.00 | 24,500.00 | 24,500.00 | -1.27% | 528,100 | 1.07 |
| Oct 26, 2026 | 24,755.00 | 24,915.00 | 24,260.00 | 24,815.00 | 24,815.00 | +1.29% | 505,700 | 0.98 |
| Oct 23, 2026 | 25,450.00 | 25,925.00 | 24,435.00 | 24,500.00 | 24,500.00 | -2.68% | 751,900 | 1.46 |
| Oct 22, 2026 | 25,325.00 | 25,815.00 | 25,175.00 | 25,175.00 | 25,175.00 | -0.63% | 639,800 | 1.24 |
| Oct 21, 2026 | 25,225.00 | 25,525.00 | 24,740.00 | 25,335.00 | 25,335.00 | +0.44% | 620,000 | 1.21 |
| Oct 20, 2026 | 24,990.00 | 25,390.00 | 24,740.00 | 25,225.00 | 25,225.00 | +1.57% | 566,600 | 1.11 |
| Oct 19, 2026 | 24,680.00 | 25,085.00 | 24,675.00 | 24,835.00 | 24,835.00 | -0.04% | 492,100 | 0.96 |
| Oct 16, 2026 | 24,000.00 | 25,595.00 | 24,000.00 | 24,845.00 | 24,845.00 | +3.46% | 594,600 | 1.16 |
| Oct 15, 2026 | 23,860.00 | 24,390.00 | 23,795.00 | 24,015.00 | 24,015.00 | +0.57% | 688,000 | 1.38 |
| Oct 14, 2026 | 23,720.00 | 24,070.00 | 23,490.00 | 23,880.00 | 23,880.00 | +0.48% | 444,900 | 0.88 |
| Oct 13, 2026 | 23,620.00 | 24,090.00 | 23,320.00 | 23,765.00 | 23,765.00 | +2.79% | 665,600 | 1.33 |
| Oct 12, 2026 | 23,120.00 | 23,250.00 | 22,340.00 | 23,120.00 | 23,120.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 22,405.00 | 23,250.00 | 22,340.00 | 23,120.00 | 23,120.00 | +3.54% | 760,100 | 1.52 |
| Oct 08, 2026 | 22,260.00 | 22,480.00 | 22,190.00 | 22,330.00 | 22,330.00 | +0.72% | 406,400 | 0.81 |
| Oct 07, 2026 | 22,450.00 | 22,710.00 | 22,130.00 | 22,170.00 | 22,170.00 | +0.14% | 395,600 | 0.79 |
| Oct 06, 2026 | 22,310.00 | 22,345.00 | 21,935.00 | 22,140.00 | 22,140.00 | -0.29% | 493,800 | 0.98 |
| Oct 05, 2026 | 22,635.00 | 22,980.00 | 22,070.00 | 22,205.00 | 22,205.00 | -0.65% | 1,002,600 | 2.02 |
| Oct 02, 2026 | 22,010.00 | 22,420.00 | 21,995.00 | 22,350.00 | 22,350.00 | +0.95% | 847,200 | 1.73 |
| Oct 01, 2026 | 21,350.00 | 22,235.00 | 21,210.00 | 22,140.00 | 22,140.00 | +3.46% | 829,000 | 1.72 |
| Sep 30, 2026 | 21,075.00 | 21,400.00 | 20,825.00 | 21,400.00 | 21,400.00 | +1.54% | 619,600 | 1.29 |
| Sep 29, 2026 | 21,010.00 | 21,455.00 | 20,855.00 | 21,075.00 | 21,075.00 | -0.63% | 494,700 | 1.02 |
| Sep 28, 2026 | 21,195.00 | 21,520.00 | 21,050.00 | 21,320.00 | 21,208.00 | +0.24% | 521,099 | 1.07 |
| Sep 25, 2026 | 21,390.00 | 21,620.00 | 21,230.00 | 21,270.00 | 21,158.26 | -0.56% | 441,000 | 0.91 |
| Sep 24, 2026 | 21,465.00 | 21,605.00 | 21,120.00 | 21,390.00 | 21,277.63 | +1.59% | 446,200 | 0.91 |
| Sep 23, 2026 | 21,055.00 | 21,270.00 | 20,640.00 | 21,055.00 | 20,944.39 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 21,055.00 | 21,270.00 | 20,640.00 | 21,055.00 | 20,944.39 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 21,055.00 | 21,270.00 | 20,640.00 | 21,055.00 | 20,944.39 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 21,255.00 | 21,270.00 | 20,640.00 | 21,055.00 | 20,944.39 | -1.01% | 534,900 | 1.04 |
| Sep 17, 2026 | 20,880.00 | 21,570.00 | 20,780.00 | 21,270.00 | 21,158.26 | +2.88% | 375,600 | 0.73 |
| Sep 16, 2026 | 21,400.00 | 21,410.00 | 20,570.00 | 20,675.00 | 20,566.39 | -2.87% | 416,900 | 0.79 |
| Sep 15, 2026 | 22,000.00 | 22,050.00 | 21,165.00 | 21,285.00 | 21,173.18 | -1.28% | 305,600 | 0.56 |
| Sep 14, 2026 | 21,500.00 | 21,780.00 | 21,120.00 | 21,560.00 | 21,446.74 | +4.00% | 436,500 | 0.80 |
| Sep 11, 2026 | 20,320.00 | 20,800.00 | 20,300.00 | 20,730.00 | 20,621.10 | +1.87% | 749,000 | 1.39 |
| Sep 10, 2026 | 20,305.00 | 20,490.00 | 20,210.00 | 20,350.00 | 20,243.10 | -1.64% | 501,600 | 0.93 |
| Sep 09, 2026 | 20,485.00 | 20,955.00 | 20,430.00 | 20,690.00 | 20,581.31 | -1.41% | 584,700 | 1.09 |
| Sep 08, 2026 | 20,680.00 | 21,100.00 | 20,600.00 | 20,985.00 | 20,874.76 | +1.01% | 368,600 | 0.68 |
| Sep 07, 2026 | 21,000.00 | 21,155.00 | 20,705.00 | 20,775.00 | 20,665.86 | -3.37% | 492,500 | 0.91 |
| Sep 04, 2026 | 22,020.00 | 22,030.00 | 21,500.00 | 21,500.00 | 21,387.06 | -0.51% | 385,800 | 0.70 |
| Sep 03, 2026 | 21,585.00 | 21,725.00 | 21,310.00 | 21,610.00 | 21,496.48 | -0.51% | 318,800 | 0.58 |
| Sep 02, 2026 | 21,750.00 | 21,895.00 | 21,450.00 | 21,720.00 | 21,605.90 | -1.21% | 506,500 | 0.92 |
| Sep 01, 2026 | 22,395.00 | 22,420.00 | 21,985.00 | 21,985.00 | 21,869.51 | -0.54% | 351,800 | 0.64 |
| Aug 31, 2026 | 22,300.00 | 22,430.00 | 21,915.00 | 22,105.00 | 21,988.88 | -0.79% | 514,500 | 0.93 |
| Aug 28, 2026 | 21,545.00 | 22,325.00 | 21,520.00 | 22,280.00 | 22,162.96 | +2.51% | 432,300 | 0.78 |
| Aug 27, 2026 | 21,945.00 | 22,545.00 | 21,730.00 | 21,735.00 | 21,620.82 | -2.27% | 387,700 | 0.69 |
| Aug 26, 2026 | 22,120.00 | 22,450.00 | 22,040.00 | 22,240.00 | 22,123.17 | +0.23% | 331,600 | 0.58 |
| Aug 25, 2026 | 22,400.00 | 22,400.00 | 21,935.00 | 22,190.00 | 22,073.43 | +0.14% | 342,800 | 0.59 |
| Aug 24, 2026 | 21,920.00 | 22,410.00 | 21,750.00 | 22,160.00 | 22,043.59 | +1.26% | 271,000 | 0.46 |