Shares Magazine
n/a-90.01 (-0.60%)30 Dec 2024, 09:23
Konami Group Corporation Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 20, 2024 | ¥14904.99 | ¥14905.00 | ¥14904.99 | ¥14905.00 | 38,700 |
| Dec 13, 2024 | ¥15125.00 | ¥15125.00 | ¥15125.00 | ¥15125.00 | 102,700 |
| Dec 10, 2024 | ¥15170.00 | ¥15170.00 | ¥15170.00 | ¥15170.00 | 30,300 |
| Dec 6, 2024 | ¥15110.00 | ¥15110.00 | ¥15110.00 | ¥15110.00 | 400 |
| Dec 5, 2024 | ¥15580.00 | ¥15580.00 | ¥15580.00 | ¥15580.00 | 300 |
| Dec 2, 2024 | ¥14960.00 | ¥14960.00 | ¥14960.00 | ¥14960.00 | 16,300 |
| Nov 27, 2024 | ¥14710.00 | ¥14710.00 | ¥14710.00 | ¥14710.00 | 400 |
| Nov 22, 2024 | ¥14675.00 | ¥14675.00 | ¥14675.00 | ¥14675.00 | 4,000 |
| Nov 8, 2024 | ¥14680.00 | ¥14680.00 | ¥14680.00 | ¥14680.00 | 4,000 |
| Oct 24, 2024 | ¥14120.00 | ¥14120.00 | ¥14120.00 | ¥14120.00 | 600 |
| Oct 18, 2024 | ¥14136.35 | ¥14136.35 | ¥14132.99 | ¥14132.99 | 32,800 |
| Oct 4, 2024 | ¥13675.00 | ¥13675.00 | ¥13675.00 | ¥13675.00 | 3,000 |
| Oct 2, 2024 | ¥14145.00 | ¥14145.00 | ¥14145.00 | ¥14145.00 | 800 |
| Oct 1, 2024 | ¥14545.00 | ¥14545.00 | ¥14545.00 | ¥14545.00 | 1,000 |
| Sep 30, 2024 | ¥14545.00 | ¥14545.00 | ¥14545.00 | ¥14545.00 | 2,300 |
| Sep 26, 2024 | ¥15070.00 | ¥15070.00 | ¥15070.00 | ¥15070.00 | 106,300 |
| Sep 20, 2024 | ¥14250.00 | ¥14250.00 | ¥14250.00 | ¥14250.00 | 15,732 |
| Sep 19, 2024 | ¥14225.00 | ¥14225.00 | ¥14135.00 | ¥14135.00 | 271,900 |
| Sep 10, 2024 | ¥13700.00 | ¥13700.00 | ¥13700.00 | ¥13700.00 | 400 |
| Sep 3, 2024 | ¥13330.00 | ¥13330.00 | ¥13330.00 | ¥13330.00 | 100 |
| Aug 27, 2024 | ¥12845.00 | ¥12845.00 | ¥12845.00 | ¥12845.00 | 82,000 |
| Aug 15, 2024 | ¥11715.00 | ¥11715.00 | ¥11715.00 | ¥11715.00 | 82,000 |
| Aug 13, 2024 | ¥11680.00 | ¥11680.00 | ¥11680.00 | ¥11680.00 | 100 |
| Aug 9, 2024 | ¥11385.00 | ¥11385.00 | ¥11385.00 | ¥11385.00 | 522 |
| Aug 8, 2024 | ¥11285.00 | ¥11285.00 | ¥11285.00 | ¥11285.00 | 500 |
| Aug 7, 2024 | ¥11235.00 | ¥11235.00 | ¥11235.00 | ¥11235.00 | 700 |
| Aug 6, 2024 | ¥11110.00 | ¥11110.00 | ¥11110.00 | ¥11110.00 | 1,100 |
| Aug 1, 2024 | ¥11105.00 | ¥11105.00 | ¥11105.00 | ¥11105.00 | 400 |
| Jul 31, 2024 | ¥11410.00 | ¥11410.00 | ¥11410.00 | ¥11410.00 | 3,131 |
| Jul 29, 2024 | ¥11420.00 | ¥11420.00 | ¥11420.00 | ¥11420.00 | 200 |
| Jul 25, 2024 | ¥11465.00 | ¥11465.00 | ¥11465.00 | ¥11465.00 | 200 |
| Jul 24, 2024 | ¥11755.00 | ¥11755.00 | ¥11755.00 | ¥11755.00 | 2,000 |
| Jul 19, 2024 | ¥11920.00 | ¥11920.01 | ¥11920.00 | ¥11920.01 | 55,100 |
| Jul 11, 2024 | ¥12165.00 | ¥12165.00 | ¥12165.00 | ¥12165.00 | 300 |
| Jul 8, 2024 | ¥11560.00 | ¥11560.00 | ¥11560.00 | ¥11560.00 | 200 |
| Jul 5, 2024 | ¥11740.00 | ¥11740.00 | ¥11740.00 | ¥11740.00 | 4,005 |
| Jul 1, 2024 | ¥11475.00 | ¥11475.00 | ¥11475.00 | ¥11475.00 | 8,000 |
| Jun 25, 2024 | ¥11235.00 | ¥11235.00 | ¥11235.00 | ¥11235.00 | 2,600 |
| Jun 6, 2024 | ¥11195.00 | ¥11195.00 | ¥11195.00 | ¥11195.00 | 2,200 |
| May 22, 2024 | ¥11165.00 | ¥11165.00 | ¥11165.00 | ¥11165.00 | 600 |
| May 21, 2024 | ¥11295.00 | ¥11295.00 | ¥11295.00 | ¥11295.00 | 54,000 |
| May 10, 2024 | ¥10290.00 | ¥10290.00 | ¥10290.00 | ¥10290.00 | 600 |
| May 7, 2024 | ¥9481.00 | ¥9481.00 | ¥9481.00 | ¥9481.00 | 700 |
| May 2, 2024 | ¥9345.00 | ¥9345.00 | ¥9345.00 | ¥9345.00 | 100 |
| Apr 26, 2024 | ¥9272.00 | ¥9456.00 | ¥9272.00 | ¥9456.00 | 116,000 |
| 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 |
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 |
|---|---|---|
| Diversified Energy Company PLC | 1,335.00 | 5.28 |
| Wood Group (John) PLC | 64.70 | 2.21 |
| Bank Of Georgia Group PLC | 4,695.00 | 2.07 |
| Tbc Bank Group PLC | 3,110.00 | 1.80 |
| Chrysalis Investments Limited | 107.00 | 1.71 |
| Sthree PLC | 281.50 | 1.62 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 102.80 | -9.03 |
| Ocado Group PLC | 290.70 | -4.28 |
| Hochschild Mining PLC | 207.00 | -3.04 |
| Cmc Markets PLC | 247.50 | -2.94 |
| Aston Martin Lagonda Global Holdings PLC | 102.70 | -2.93 |
| Raspberry Pi Holdings PLC | 621.50 | -2.89 |