Shares Magazine
¥22,395.00-315.00 (-1.39%)05 Dec 2025, 15:05
Konami Group Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 5, 2025 | ¥22395.00 | ¥22395.00 | ¥22395.00 | ¥22395.00 | 26,000 |
| Dec 4, 2025 | ¥22710.00 | ¥22710.00 | ¥22710.00 | ¥22710.00 | 800 |
| Dec 2, 2025 | ¥23205.00 | ¥23205.00 | ¥23205.00 | ¥23205.00 | 56,901 |
| Dec 1, 2025 | ¥23090.00 | ¥23090.00 | ¥23090.00 | ¥23090.00 | 609 |
| Nov 27, 2025 | ¥23985.00 | ¥23985.00 | ¥23985.00 | ¥23985.00 | 3,402 |
| Nov 26, 2025 | ¥23760.00 | ¥23760.00 | ¥23760.00 | ¥23760.00 | 5,203 |
| Nov 25, 2025 | ¥23830.00 | ¥23830.00 | ¥23830.00 | ¥23830.00 | 19,401 |
| Nov 21, 2025 | ¥24160.00 | ¥24160.00 | ¥24160.00 | ¥24160.00 | 45,404 |
| Nov 20, 2025 | ¥23450.00 | ¥23450.00 | ¥23450.00 | ¥23450.00 | 3,903 |
| Nov 17, 2025 | ¥23750.00 | ¥23750.00 | ¥23750.00 | ¥23750.00 | 400 |
| Nov 14, 2025 | ¥23815.00 | ¥23815.00 | ¥23815.00 | ¥23815.00 | 800 |
| Nov 13, 2025 | ¥23935.00 | ¥23935.00 | ¥23935.00 | ¥23935.00 | 600 |
| Nov 12, 2025 | ¥24325.00 | ¥24700.00 | ¥24325.00 | ¥24700.00 | 147,100 |
| Nov 11, 2025 | ¥24415.00 | ¥24415.00 | ¥24415.00 | ¥24415.00 | 8,200 |
| Nov 10, 2025 | ¥24270.00 | ¥24270.00 | ¥24270.00 | ¥24270.00 | 300 |
| Nov 7, 2025 | ¥24690.00 | ¥24690.00 | ¥24690.00 | ¥24690.00 | 89,102 |
| 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 |
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 |
|---|---|---|
| Trustpilot Group PLC | 146.40 | 13.31 |
| Greggs PLC | 1,674.00 | 5.28 |
| Ssp Group PLC | 172.30 | 4.49 |
| Elementis PLC | 166.80 | 4.12 |
| Rightmove PLC | 540.20 | 3.33 |
| Pinewood Technologies Group PLC | 370.00 | 2.92 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Baltic Classifieds Group PLC | 175.40 | -5.70 |
| Mony Group PLC | 181.80 | -5.31 |
| Trainline PLC | 209.00 | -4.91 |
| Big Yellow Group PLC | 1,024.00 | -4.30 |
| Oxford Nanopore Technologies PLC | 124.70 | -4.30 |
| Goodwin PLC | 19,650.00 | -3.68 |
Risers/fallers data from previous trading day.