Shares Magazine
¥24,690.00+60.00 (+0.24%)07 Nov 2025, 12:44
Konami Group Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 6, 2025 | ¥24630.00 | ¥24630.00 | ¥24630.00 | ¥24630.00 | 2,000 |
| Nov 5, 2025 | ¥24910.00 | ¥24910.01 | ¥24910.00 | ¥24910.01 | 12,403 |
| Nov 4, 2025 | ¥25275.00 | ¥25275.00 | ¥25275.00 | ¥25275.00 | 91,300 |
| Oct 30, 2025 | ¥22035.00 | ¥22035.00 | ¥22035.00 | ¥22035.00 | 302 |
| Oct 29, 2025 | ¥21985.00 | ¥21985.00 | ¥21985.00 | ¥21985.00 | 1,000 |
| Oct 24, 2025 | ¥22305.00 | ¥22305.00 | ¥22305.00 | ¥22305.00 | 601 |
| Oct 22, 2025 | ¥22450.00 | ¥22450.00 | ¥22450.00 | ¥22450.00 | 504 |
| Oct 20, 2025 | ¥22210.00 | ¥22210.00 | ¥22210.00 | ¥22210.00 | 1,201 |
| Oct 17, 2025 | ¥21805.00 | ¥21805.00 | ¥21805.00 | ¥21805.00 | 80,300 |
| Oct 15, 2025 | ¥21870.00 | ¥21870.00 | ¥21870.00 | ¥21870.00 | 101 |
| Oct 14, 2025 | ¥21560.00 | ¥21560.00 | ¥21560.00 | ¥21560.00 | 1,100 |
| Oct 9, 2025 | ¥22544.99 | ¥22544.99 | ¥22544.99 | ¥22544.99 | 12,101 |
| Oct 8, 2025 | ¥22371.78 | ¥22690.00 | ¥22371.78 | ¥22690.00 | 19,700 |
| Oct 6, 2025 | ¥22465.00 | ¥22465.00 | ¥22465.00 | ¥22465.00 | 66,803 |
| Sep 24, 2025 | ¥21645.00 | ¥21645.00 | ¥21645.00 | ¥21645.00 | 70,004 |
| Sep 22, 2025 | ¥21235.00 | ¥21235.00 | ¥21235.00 | ¥21235.00 | 602 |
| Sep 17, 2025 | ¥22080.00 | ¥22080.00 | ¥22080.00 | ¥22080.00 | 152,600 |
| Sep 16, 2025 | ¥22205.00 | ¥22205.00 | ¥22205.00 | ¥22205.00 | 130,002 |
| Sep 8, 2025 | ¥21835.00 | ¥21835.00 | ¥21835.00 | ¥21835.00 | 2,001 |
| Aug 26, 2025 | ¥23045.00 | ¥23045.00 | ¥23045.00 | ¥23045.00 | 26,101 |
| Aug 21, 2025 | ¥24235.00 | ¥24235.00 | ¥24235.00 | ¥24235.00 | 100 |
| Aug 20, 2025 | ¥23980.00 | ¥23980.00 | ¥23980.00 | ¥23980.00 | 405 |
| Aug 15, 2025 | ¥25315.00 | ¥25315.00 | ¥25315.00 | ¥25315.00 | 100 |
| Aug 14, 2025 | ¥24890.00 | ¥24890.00 | ¥24890.00 | ¥24890.00 | 28,803 |
| Aug 12, 2025 | ¥25240.00 | ¥25240.00 | ¥25240.00 | ¥25240.00 | 1,202 |
| Aug 8, 2025 | ¥24560.00 | ¥24560.00 | ¥24560.00 | ¥24560.00 | 4,103 |
| 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 |
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 |
|---|---|---|
| Itv PLC | 78.29 | 15.64 |
| Oxford Nanopore Technologies PLC | 143.10 | 7.03 |
| Goodwin PLC | 22,300.00 | 5.19 |
| Hikma Pharmaceuticals PLC | 1,561.00 | 2.56 |
| Ithaca Energy PLC | 231.05 | 2.23 |
| Tbc Bank Group PLC | 3,850.00 | 1.72 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Rightmove PLC | 572.20 | -12.69 |
| International Consolidated Airlines Group S.A. | 371.39 | -10.31 |
| Me Group International PLC | 173.42 | -8.53 |
| Baltic Classifieds Group PLC | 265.00 | -7.83 |
| Auto Trader Group PLC | 751.00 | -5.96 |
| Metlen Energy & Metals PLC | 41.80 | -4.24 |