Shares Magazine
¥9,232.00-240.00 (-2.53%)17 Apr 2024, 07:44
Konami Group Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2024 | ¥9232.00 | ¥9232.00 | ¥9232.00 | ¥9232.00 | 26,800 |
| Apr 12, 2024 | ¥9472.00 | ¥9472.00 | ¥9472.00 | ¥9472.00 | 300 |
| Apr 10, 2024 | ¥9778.89 | ¥9778.89 | ¥9743.00 | ¥9743.00 | 9,338 |
| Apr 5, 2024 | ¥10025.00 | ¥10025.00 | ¥10025.00 | ¥10025.00 | 86,545 |
| Apr 4, 2024 | ¥10175.00 | ¥10273.52 | ¥10175.00 | ¥10175.00 | 223,477 |
| Apr 3, 2024 | ¥10000.00 | ¥10077.51 | ¥9999.50 | ¥10077.51 | 1,600 |
| Mar 28, 2024 | ¥10268.46 | ¥10268.46 | ¥10268.46 | ¥10268.46 | 800 |
| Mar 27, 2024 | ¥10502.08 | ¥10595.00 | ¥10353.98 | ¥10595.00 | 5,400 |
| Mar 26, 2024 | ¥10288.98 | ¥10288.98 | ¥10288.98 | ¥10288.98 | 5,291 |
| Mar 22, 2024 | ¥10375.00 | ¥10375.00 | ¥10375.00 | ¥10375.00 | 326,900 |
| Mar 19, 2024 | ¥10275.00 | ¥10275.00 | ¥10275.00 | ¥10275.00 | 1,100 |
| Mar 18, 2024 | ¥10260.00 | ¥10260.00 | ¥10260.00 | ¥10260.00 | 100 |
| Mar 15, 2024 | ¥9791.96 | ¥9791.96 | ¥9791.96 | ¥9791.96 | 800 |
| Mar 14, 2024 | ¥9758.00 | ¥9758.00 | ¥9758.00 | ¥9758.00 | 193,600 |
| Mar 13, 2024 | ¥9804.00 | ¥9804.00 | ¥9804.00 | ¥9804.00 | 40,700 |
| Mar 12, 2024 | ¥9977.00 | ¥9977.00 | ¥9977.00 | ¥9977.00 | 1,100 |
| Mar 11, 2024 | ¥9993.00 | ¥9993.00 | ¥9944.36 | ¥9948.00 | 1,700 |
| Mar 8, 2024 | ¥9920.00 | ¥9920.00 | ¥9920.00 | ¥9920.00 | 600 |
| Mar 7, 2024 | ¥10069.00 | ¥10069.00 | ¥10069.00 | ¥10069.00 | 100 |
| Mar 5, 2024 | ¥10191.83 | ¥10191.83 | ¥10191.83 | ¥10191.83 | 900 |
| Mar 4, 2024 | ¥10194.56 | ¥10194.56 | ¥10194.56 | ¥10194.56 | 200 |
| Feb 29, 2024 | ¥10080.00 | ¥10080.00 | ¥10078.49 | ¥10078.49 | 1,800 |
| Feb 28, 2024 | ¥10102.00 | ¥10102.00 | ¥10090.00 | ¥10090.00 | 600 |
| Feb 27, 2024 | ¥10000.00 | ¥10000.00 | ¥10000.00 | ¥10000.00 | 16,000 |
| Feb 26, 2024 | ¥10075.00 | ¥10075.00 | ¥10060.89 | ¥10060.89 | 31,900 |
| Feb 21, 2024 | ¥9643.56 | ¥9645.00 | ¥9643.55 | ¥9645.00 | 107,600 |
| Feb 16, 2024 | ¥9856.00 | ¥9856.00 | ¥9856.00 | ¥9856.00 | 300 |
| Feb 15, 2024 | ¥9842.00 | ¥9842.00 | ¥9842.00 | ¥9842.00 | 193,000 |
| Feb 14, 2024 | ¥9682.00 | ¥9682.00 | ¥9682.00 | ¥9682.00 | 500 |
| Feb 13, 2024 | ¥9360.38 | ¥9509.22 | ¥9360.38 | ¥9509.22 | 799 |
| Feb 6, 2024 | ¥9438.59 | ¥9438.59 | ¥9438.59 | ¥9438.59 | 145 |
| Feb 5, 2024 | ¥9368.00 | ¥9368.00 | ¥9368.00 | ¥9368.00 | 2,200 |
| Feb 1, 2024 | ¥8846.00 | ¥8846.00 | ¥8846.00 | ¥8846.00 | 1,300 |
| Jan 24, 2024 | ¥8866.00 | ¥8866.00 | ¥8866.00 | ¥8866.00 | 4,600 |
| Jan 23, 2024 | ¥8989.75 | ¥8989.75 | ¥8989.75 | ¥8989.75 | 2,100 |
| Jan 22, 2024 | ¥9018.35 | ¥9018.35 | ¥9003.11 | ¥9003.11 | 8,900 |
| Jan 19, 2024 | ¥8837.68 | ¥8839.00 | ¥8837.67 | ¥8839.00 | 2,600 |
| Jan 18, 2024 | ¥8725.87 | ¥8725.87 | ¥8725.87 | ¥8725.87 | 8,787 |
| Jan 16, 2024 | ¥8581.18 | ¥8581.18 | ¥8581.18 | ¥8581.18 | 300 |
| Jan 11, 2024 | ¥8410.00 | ¥8410.00 | ¥8410.00 | ¥8410.00 | 23,600 |
| Jan 10, 2024 | ¥8167.36 | ¥8334.00 | ¥8167.36 | ¥8334.00 | 300 |
| Jan 9, 2024 | ¥8041.67 | ¥8041.67 | ¥8041.67 | ¥8041.67 | 6 |
| Jan 5, 2024 | ¥7913.00 | ¥7913.00 | ¥7913.00 | ¥7913.00 | 2,747 |
| Jan 4, 2024 | ¥7488.69 | ¥7552.00 | ¥7488.69 | ¥7552.00 | 993 |
| Dec 29, 2023 | ¥7366.24 | ¥7366.24 | ¥7366.24 | ¥7366.24 | 154 |
| Dec 28, 2023 | ¥7368.67 | ¥7368.67 | ¥7355.00 | ¥7355.00 | 203 |
| Dec 21, 2023 | ¥7338.00 | ¥7338.00 | ¥7338.00 | ¥7338.00 | 1,900 |
| Dec 19, 2023 | ¥7445.00 | ¥7445.00 | ¥7445.00 | ¥7445.00 | 39,500 |
| Dec 15, 2023 | ¥7258.00 | ¥7258.00 | ¥7258.00 | ¥7258.00 | 2,800 |
| Dec 13, 2023 | ¥7622.00 | ¥7622.00 | ¥7622.00 | ¥7622.00 | 2,100 |
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 |
|---|---|---|
| Hipgnosis Songs Fund Limited | 91.46 | 29.72 |
| Wizz Air Holdings PLC | 2,102.00 | 5.79 |
| Spire Healthcare Group PLC | 251.55 | 5.47 |
| Dr. Martens PLC | 70.52 | 5.25 |
| AJ Bell PLC | 307.50 | 4.24 |
| International Consolidated Airlines Group S.A. | 167.40 | 4.17 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Centamin PLC | 122.77 | -5.34 |
| Dunelm Group PLC | 1,026.16 | -4.45 |
| Vesuvius PLC | 457.25 | -3.74 |
| Rentokil Initial PLC | 427.40 | -4.36 |
| Watches Of Switzerland Group PLC | 338.20 | -3.26 |
| Quilter PLC | 99.30 | -3.12 |