Konami Holdings Corporation (KNM.L)
LSE - LSE Delayed price. Currency in JPY
Add to watchlist
As of 07:44AM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| 17 Apr 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 26,800 |
| 16 Apr 2024 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | - |
| 15 Apr 2024 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | - |
| 12 Apr 2024 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 300 |
| 11 Apr 2024 | 9,743.00 | 9,743.00 | 9,743.00 | 9,743.00 | 9,743.00 | - |
| 10 Apr 2024 | 9,778.89 | 9,778.89 | 9,743.00 | 9,743.00 | 9,743.00 | 9,338 |
| 09 Apr 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | - |
| 08 Apr 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | - |
| 05 Apr 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 86,545 |
| 04 Apr 2024 | 10,175.00 | 10,273.52 | 10,175.00 | 10,175.00 | 10,175.00 | 223,477 |
| 03 Apr 2024 | 10,000.00 | 10,077.51 | 9,999.50 | 10,077.51 | 10,077.51 | 1,600 |
| 02 Apr 2024 | 10,268.46 | 10,268.46 | 10,268.46 | 10,268.46 | 10,268.46 | - |
| 28 Mar 2024 | 10,268.46 | 10,268.46 | 10,268.46 | 10,268.46 | 10,268.46 | 800 |
| 28 Mar 2024 | 62 Dividend | |||||
| 27 Mar 2024 | 10,502.08 | 10,595.00 | 10,353.98 | 10,595.00 | 10,533.00 | 5,400 |
| 26 Mar 2024 | 10,288.98 | 10,288.98 | 10,288.98 | 10,288.98 | 10,228.77 | 5,291 |
| 25 Mar 2024 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,314.29 | - |
| 22 Mar 2024 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,314.29 | 326,900 |
| 21 Mar 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,214.87 | - |
| 20 Mar 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,214.87 | - |
| 19 Mar 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,214.87 | 1,100 |
| 18 Mar 2024 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | 10,199.96 | 100 |
| 15 Mar 2024 | 9,791.96 | 9,791.96 | 9,791.96 | 9,791.96 | 9,734.66 | 800 |
| 14 Mar 2024 | 9,758.00 | 9,758.00 | 9,758.00 | 9,758.00 | 9,700.90 | 193,600 |
| 13 Mar 2024 | 9,804.00 | 9,804.00 | 9,804.00 | 9,804.00 | 9,746.63 | 40,700 |
| 12 Mar 2024 | 9,977.00 | 9,977.00 | 9,977.00 | 9,977.00 | 9,918.62 | 1,100 |
| 11 Mar 2024 | 9,993.00 | 9,993.00 | 9,944.36 | 9,948.00 | 9,889.79 | 1,700 |
| 08 Mar 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,861.95 | 600 |
| 07 Mar 2024 | 10,069.00 | 10,069.00 | 10,069.00 | 10,069.00 | 10,010.08 | 100 |
| 06 Mar 2024 | 10,191.83 | 10,191.83 | 10,191.83 | 10,191.83 | 10,132.19 | - |
| 05 Mar 2024 | 10,191.83 | 10,191.83 | 10,191.83 | 10,191.83 | 10,132.19 | 900 |
| 04 Mar 2024 | 10,194.56 | 10,194.56 | 10,194.56 | 10,194.56 | 10,134.90 | 200 |
| 01 Mar 2024 | 10,078.49 | 10,078.49 | 10,078.49 | 10,078.49 | 10,019.51 | - |
| 29 Feb 2024 | 10,080.00 | 10,080.00 | 10,078.49 | 10,078.49 | 10,019.51 | 1,800 |
| 28 Feb 2024 | 10,102.00 | 10,102.00 | 10,090.00 | 10,090.00 | 10,030.96 | 600 |
| 27 Feb 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,941.48 | 16,000 |
| 26 Feb 2024 | 10,075.00 | 10,075.00 | 10,060.89 | 10,060.89 | 10,002.01 | 31,900 |
| 23 Feb 2024 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 9,588.56 | - |
| 22 Feb 2024 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 9,588.56 | - |
| 21 Feb 2024 | 9,643.55 | 9,645.00 | 9,643.55 | 9,645.00 | 9,588.56 | 107,600 |
| 20 Feb 2024 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 9,798.32 | - |
| 19 Feb 2024 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 9,798.32 | - |
| 16 Feb 2024 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 9,798.32 | 300 |
| 15 Feb 2024 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,784.41 | 193,000 |
| 14 Feb 2024 | 9,682.00 | 9,682.00 | 9,682.00 | 9,682.00 | 9,625.34 | 500 |
| 13 Feb 2024 | 9,360.38 | 9,509.22 | 9,360.38 | 9,509.22 | 9,453.58 | 799 |
| 12 Feb 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,383.36 | - |
| 09 Feb 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,383.36 | - |
| 08 Feb 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,383.36 | - |
| 07 Feb 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,383.36 | - |
| 06 Feb 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,383.36 | 145 |
| 05 Feb 2024 | 9,368.00 | 9,368.00 | 9,368.00 | 9,368.00 | 9,313.18 | 2,200 |
| 02 Feb 2024 | 8,846.00 | 8,846.00 | 8,846.00 | 8,846.00 | 8,794.24 | - |
| 01 Feb 2024 | 8,846.00 | 8,846.00 | 8,846.00 | 8,846.00 | 8,794.24 | 1,300 |
| 31 Jan 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,814.12 | - |
| 30 Jan 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,814.12 | - |
| 29 Jan 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,814.12 | - |
| 26 Jan 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,814.12 | - |
| 25 Jan 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,814.12 | - |
| 24 Jan 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,814.12 | 4,600 |
| 23 Jan 2024 | 8,989.75 | 8,989.75 | 8,989.75 | 8,989.75 | 8,937.14 | 2,100 |
| 22 Jan 2024 | 9,018.35 | 9,018.35 | 9,003.11 | 9,003.11 | 8,950.42 | 8,900 |
| 19 Jan 2024 | 8,837.68 | 8,839.00 | 8,837.67 | 8,839.00 | 8,787.28 | 2,600 |
| 18 Jan 2024 | 8,725.87 | 8,725.87 | 8,725.87 | 8,725.87 | 8,674.80 | 8,787 |
| 17 Jan 2024 | 8,581.18 | 8,581.18 | 8,581.18 | 8,581.18 | 8,530.97 | - |
| 16 Jan 2024 | 8,581.18 | 8,581.18 | 8,581.18 | 8,581.18 | 8,530.97 | 300 |
| 15 Jan 2024 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,360.79 | - |
| 12 Jan 2024 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,360.79 | - |
| 11 Jan 2024 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,360.79 | 23,600 |
| 10 Jan 2024 | 8,167.36 | 8,334.00 | 8,167.36 | 8,334.00 | 8,285.23 | 300 |
| 09 Jan 2024 | 8,041.67 | 8,041.67 | 8,041.67 | 8,041.67 | 7,994.61 | 6 |
| 08 Jan 2024 | 7,913.00 | 7,913.00 | 7,913.00 | 7,913.00 | 7,866.69 | - |
| 05 Jan 2024 | 7,913.00 | 7,913.00 | 7,913.00 | 7,913.00 | 7,866.69 | 2,747 |
| 04 Jan 2024 | 7,488.69 | 7,552.00 | 7,488.69 | 7,552.00 | 7,507.81 | 993 |
| 03 Jan 2024 | 7,366.24 | 7,366.24 | 7,366.24 | 7,366.24 | 7,323.14 | - |
| 02 Jan 2024 | 7,366.24 | 7,366.24 | 7,366.24 | 7,366.24 | 7,323.14 | - |
| 29 Dec 2023 | 7,366.24 | 7,366.24 | 7,366.24 | 7,366.24 | 7,323.14 | 154 |
| 28 Dec 2023 | 7,368.67 | 7,368.67 | 7,355.00 | 7,355.00 | 7,311.96 | 203 |
| 27 Dec 2023 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 7,295.06 | - |
| 22 Dec 2023 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 7,295.06 | - |
| 21 Dec 2023 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 7,295.06 | 1,900 |
| 20 Dec 2023 | 7,445.00 | 7,445.00 | 7,445.00 | 7,445.00 | 7,401.43 | - |
| 19 Dec 2023 | 7,445.00 | 7,445.00 | 7,445.00 | 7,445.00 | 7,401.43 | 39,500 |
| 18 Dec 2023 | 7,258.00 | 7,258.00 | 7,258.00 | 7,258.00 | 7,215.53 | - |
| 15 Dec 2023 | 7,258.00 | 7,258.00 | 7,258.00 | 7,258.00 | 7,215.53 | 2,800 |
| 14 Dec 2023 | 7,622.00 | 7,622.00 | 7,622.00 | 7,622.00 | 7,577.40 | - |
| 13 Dec 2023 | 7,622.00 | 7,622.00 | 7,622.00 | 7,622.00 | 7,577.40 | 2,100 |
| 12 Dec 2023 | 7,532.00 | 7,532.00 | 7,532.00 | 7,532.00 | 7,487.92 | - |
| 11 Dec 2023 | 7,532.00 | 7,532.00 | 7,532.00 | 7,532.00 | 7,487.92 | - |
| 08 Dec 2023 | 7,532.00 | 7,532.00 | 7,532.00 | 7,532.00 | 7,487.92 | - |
| 07 Dec 2023 | 7,532.00 | 7,532.00 | 7,532.00 | 7,532.00 | 7,487.92 | - |
| 06 Dec 2023 | 7,532.00 | 7,532.00 | 7,532.00 | 7,532.00 | 7,487.92 | 192,100 |
| 05 Dec 2023 | 7,447.00 | 7,447.00 | 7,447.00 | 7,447.00 | 7,403.42 | 23,700 |
| 04 Dec 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,191.67 | - |
| 01 Dec 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,191.67 | - |
| 30 Nov 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,191.67 | - |
| 29 Nov 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,191.67 | - |
| 28 Nov 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,191.67 | - |
| 27 Nov 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,191.67 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.