LSE - Delayed Quote JPY
Konami Group Corporation (KNM.L)
As of November 8 at 9:30 AM GMT. Market Open.
Currency in JPY Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | - |
| Nov 15, 2024 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | - |
| Nov 14, 2024 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | - |
| Nov 13, 2024 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | - |
| Nov 12, 2024 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | - |
| Nov 11, 2024 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | - |
| Nov 8, 2024 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 14,680.00 | 4,000 |
| Nov 7, 2024 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | - |
| Nov 6, 2024 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | - |
| Nov 5, 2024 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | - |
| Nov 4, 2024 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | - |
| Nov 1, 2024 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | - |
| Oct 31, 2024 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | - |
| Oct 30, 2024 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | - |
| Oct 29, 2024 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | - |
| Oct 28, 2024 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | - |
| Oct 25, 2024 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | - |
| Oct 24, 2024 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 14,120.00 | 600 |
| Oct 23, 2024 | 14,132.99 | 14,132.99 | 14,132.99 | 14,132.99 | 14,132.99 | - |
| Oct 22, 2024 | 14,132.99 | 14,132.99 | 14,132.99 | 14,132.99 | 14,132.99 | - |
| Oct 21, 2024 | 14,132.99 | 14,132.99 | 14,132.99 | 14,132.99 | 14,132.99 | - |
| Oct 18, 2024 | 14,136.35 | 14,136.35 | 14,132.99 | 14,132.99 | 14,132.99 | 32,800 |
| Oct 17, 2024 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | - |
| Oct 16, 2024 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | - |
| Oct 15, 2024 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | - |
| Oct 14, 2024 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | - |
| Oct 11, 2024 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | - |
| Oct 10, 2024 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | - |
| Oct 9, 2024 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | - |
| Oct 8, 2024 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | - |
| Oct 7, 2024 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | - |
| Oct 4, 2024 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 13,675.00 | 3,000 |
| Oct 3, 2024 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | - |
| Oct 2, 2024 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 14,145.00 | 800 |
| Oct 1, 2024 | 14,545.00 | 14,545.00 | 14,545.00 | 14,545.00 | 14,545.00 | 1,000 |
| Sep 30, 2024 | 14,545.00 | 14,545.00 | 14,545.00 | 14,545.00 | 14,545.00 | 2,300 |
| Sep 27, 2024 | 66.00 Dividend | |||||
| Sep 27, 2024 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | - |
| Sep 26, 2024 | 15,070.00 | 15,070.00 | 15,070.00 | 15,070.00 | 15,004.00 | 106,300 |
| Sep 25, 2024 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,187.59 | - |
| Sep 24, 2024 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,187.59 | - |
| Sep 23, 2024 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,187.59 | - |
| Sep 20, 2024 | 14,250.00 | 14,250.00 | 14,250.00 | 14,250.00 | 14,187.59 | 15,732 |
| Sep 19, 2024 | 14,225.00 | 14,225.00 | 14,135.00 | 14,135.00 | 14,073.09 | 271,900 |
| Sep 18, 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,640.00 | - |
| Sep 17, 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,640.00 | - |
| Sep 16, 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,640.00 | - |
| Sep 13, 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,640.00 | - |
| Sep 12, 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,640.00 | - |
| Sep 11, 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,640.00 | - |
| Sep 10, 2024 | 13,700.00 | 13,700.00 | 13,700.00 | 13,700.00 | 13,640.00 | 400 |
| Sep 9, 2024 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,271.62 | - |
| Sep 6, 2024 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,271.62 | - |
| Sep 5, 2024 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,271.62 | - |
| Sep 4, 2024 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,271.62 | - |
| Sep 3, 2024 | 13,330.00 | 13,330.00 | 13,330.00 | 13,330.00 | 13,271.62 | 100 |
| Sep 2, 2024 | 12,845.00 | 12,845.00 | 12,845.00 | 12,845.00 | 12,788.74 | - |
| Aug 30, 2024 | 12,845.00 | 12,845.00 | 12,845.00 | 12,845.00 | 12,788.74 | - |
| Aug 29, 2024 | 12,845.00 | 12,845.00 | 12,845.00 | 12,845.00 | 12,788.74 | - |
| Aug 28, 2024 | 12,845.00 | 12,845.00 | 12,845.00 | 12,845.00 | 12,788.74 | - |
| Aug 27, 2024 | 12,845.00 | 12,845.00 | 12,845.00 | 12,845.00 | 12,788.74 | 82,000 |
| Aug 23, 2024 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 11,663.69 | - |
| Aug 22, 2024 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 11,663.69 | - |
| Aug 21, 2024 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 11,663.69 | - |
| Aug 20, 2024 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 11,663.69 | - |
| Aug 19, 2024 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 11,663.69 | - |
| Aug 16, 2024 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 11,663.69 | - |
| Aug 15, 2024 | 11,715.00 | 11,715.00 | 11,715.00 | 11,715.00 | 11,663.69 | 82,000 |
| Aug 14, 2024 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | 11,628.85 | - |
| Aug 13, 2024 | 11,680.00 | 11,680.00 | 11,680.00 | 11,680.00 | 11,628.85 | 100 |
| Aug 12, 2024 | 11,385.00 | 11,385.00 | 11,385.00 | 11,385.00 | 11,335.14 | - |
| Aug 9, 2024 | 11,385.00 | 11,385.00 | 11,385.00 | 11,385.00 | 11,335.14 | 522 |
| Aug 8, 2024 | 11,285.00 | 11,285.00 | 11,285.00 | 11,285.00 | 11,235.58 | 500 |
| Aug 7, 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,185.80 | 700 |
| Aug 6, 2024 | 11,110.00 | 11,110.00 | 11,110.00 | 11,110.00 | 11,061.34 | 1,100 |
| Aug 5, 2024 | 11,105.00 | 11,105.00 | 11,105.00 | 11,105.00 | 11,056.37 | - |
| Aug 2, 2024 | 11,105.00 | 11,105.00 | 11,105.00 | 11,105.00 | 11,056.37 | - |
| Aug 1, 2024 | 11,105.00 | 11,105.00 | 11,105.00 | 11,105.00 | 11,056.37 | 400 |
| Jul 31, 2024 | 11,410.00 | 11,410.00 | 11,410.00 | 11,410.00 | 11,360.03 | 3,131 |
| Jul 30, 2024 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,369.99 | - |
| Jul 29, 2024 | 11,420.00 | 11,420.00 | 11,420.00 | 11,420.00 | 11,369.99 | 200 |
| Jul 26, 2024 | 11,465.00 | 11,465.00 | 11,465.00 | 11,465.00 | 11,414.79 | - |
| Jul 25, 2024 | 11,465.00 | 11,465.00 | 11,465.00 | 11,465.00 | 11,414.79 | 200 |
| Jul 24, 2024 | 11,755.00 | 11,755.00 | 11,755.00 | 11,755.00 | 11,703.52 | 2,000 |
| Jul 23, 2024 | 11,920.01 | 11,920.01 | 11,920.01 | 11,920.01 | 11,867.80 | - |
| Jul 22, 2024 | 11,920.01 | 11,920.01 | 11,920.01 | 11,920.01 | 11,867.80 | - |
| Jul 19, 2024 | 11,920.00 | 11,920.01 | 11,920.00 | 11,920.01 | 11,867.80 | 55,100 |
| Jul 18, 2024 | 12,165.00 | 12,165.00 | 12,165.00 | 12,165.00 | 12,111.72 | - |
| Jul 17, 2024 | 12,165.00 | 12,165.00 | 12,165.00 | 12,165.00 | 12,111.72 | - |
| Jul 16, 2024 | 12,165.00 | 12,165.00 | 12,165.00 | 12,165.00 | 12,111.72 | - |
| Jul 15, 2024 | 12,165.00 | 12,165.00 | 12,165.00 | 12,165.00 | 12,111.72 | - |
| Jul 12, 2024 | 12,165.00 | 12,165.00 | 12,165.00 | 12,165.00 | 12,111.72 | - |
| Jul 11, 2024 | 12,165.00 | 12,165.00 | 12,165.00 | 12,165.00 | 12,111.72 | 300 |
| Jul 10, 2024 | 11,560.00 | 11,560.00 | 11,560.00 | 11,560.00 | 11,509.37 | - |
| Jul 9, 2024 | 11,560.00 | 11,560.00 | 11,560.00 | 11,560.00 | 11,509.37 | - |
| Jul 8, 2024 | 11,560.00 | 11,560.00 | 11,560.00 | 11,560.00 | 11,509.37 | 200 |
| Jul 5, 2024 | 11,740.00 | 11,740.00 | 11,740.00 | 11,740.00 | 11,688.58 | 4,005 |
| Jul 4, 2024 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,424.74 | - |
| Jul 3, 2024 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,424.74 | - |
| Jul 2, 2024 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,424.74 | - |
| Jul 1, 2024 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,424.74 | 8,000 |
| Jun 28, 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,185.80 | - |
| Jun 27, 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,185.80 | - |
| Jun 26, 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,185.80 | - |
| Jun 25, 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,185.80 | 2,600 |
| Jun 24, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 21, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 20, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 19, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 18, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 17, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 14, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 13, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 12, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 11, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 10, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 7, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | - |
| Jun 6, 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,145.97 | 2,200 |
| Jun 5, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,116.10 | - |
| Jun 4, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,116.10 | - |
| Jun 3, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,116.10 | - |
| May 31, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,116.10 | - |
| May 30, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,116.10 | - |
| May 29, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,116.10 | - |
| May 28, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,116.10 | - |
| May 24, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,116.10 | - |
| May 23, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,116.10 | - |
| May 22, 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,116.10 | 600 |
| May 21, 2024 | 11,295.00 | 11,295.00 | 11,295.00 | 11,295.00 | 11,245.53 | 54,000 |
| May 20, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,244.93 | - |
| May 17, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,244.93 | - |
| May 16, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,244.93 | - |
| May 15, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,244.93 | - |
| May 14, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,244.93 | - |
| May 13, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,244.93 | - |
| May 10, 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,244.93 | 600 |
| May 9, 2024 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 9,439.48 | - |
| May 8, 2024 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 9,439.48 | - |
| May 7, 2024 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 9,439.48 | 700 |
| May 3, 2024 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,304.07 | - |
| May 2, 2024 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,304.07 | 100 |
| May 1, 2024 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | 9,414.59 | - |
| Apr 30, 2024 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | 9,414.59 | - |
| Apr 29, 2024 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | 9,414.59 | - |
| Apr 26, 2024 | 9,272.00 | 9,456.00 | 9,272.00 | 9,456.00 | 9,414.59 | 116,000 |
| Apr 25, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,191.57 | - |
| Apr 24, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,191.57 | - |
| Apr 23, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,191.57 | - |
| Apr 22, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,191.57 | - |
| Apr 19, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,191.57 | - |
| Apr 18, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,191.57 | - |
| Apr 17, 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,191.57 | 26,800 |
| Apr 16, 2024 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 9,430.52 | - |
| Apr 15, 2024 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 9,430.52 | - |
| Apr 12, 2024 | 9,472.00 | 9,472.00 | 9,472.00 | 9,472.00 | 9,430.52 | 300 |
| Apr 11, 2024 | 9,743.00 | 9,743.00 | 9,743.00 | 9,743.00 | 9,700.33 | - |
| Apr 10, 2024 | 9,778.89 | 9,778.89 | 9,743.00 | 9,743.00 | 9,700.33 | 9,338 |
| Apr 9, 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 9,981.09 | - |
| Apr 8, 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 9,981.09 | - |
| Apr 5, 2024 | 10,025.00 | 10,025.00 | 10,025.00 | 10,025.00 | 9,981.09 | 86,545 |
| Apr 4, 2024 | 10,175.00 | 10,273.52 | 10,175.00 | 10,175.00 | 10,130.44 | 223,477 |
| Apr 3, 2024 | 10,000.00 | 10,077.51 | 9,999.50 | 10,077.51 | 10,033.37 | 1,600 |
| Apr 2, 2024 | 10,268.46 | 10,268.46 | 10,268.46 | 10,268.46 | 10,223.49 | - |
| Mar 28, 2024 | 62.00 Dividend | |||||
| Mar 28, 2024 | 10,268.46 | 10,268.46 | 10,268.46 | 10,268.46 | 10,223.49 | 800 |
| Mar 27, 2024 | 10,502.08 | 10,595.00 | 10,353.98 | 10,595.00 | 10,486.87 | 5,400 |
| Mar 26, 2024 | 10,288.98 | 10,288.98 | 10,288.98 | 10,288.98 | 10,183.97 | 5,291 |
| Mar 25, 2024 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,269.12 | - |
| Mar 22, 2024 | 10,375.00 | 10,375.00 | 10,375.00 | 10,375.00 | 10,269.12 | 326,900 |
| Mar 21, 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,170.14 | - |
| Mar 20, 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,170.14 | - |
| Mar 19, 2024 | 10,275.00 | 10,275.00 | 10,275.00 | 10,275.00 | 10,170.14 | 1,100 |
| Mar 18, 2024 | 10,260.00 | 10,260.00 | 10,260.00 | 10,260.00 | 10,155.29 | 100 |
| Mar 15, 2024 | 9,791.96 | 9,791.96 | 9,791.96 | 9,791.96 | 9,692.02 | 800 |
| Mar 14, 2024 | 9,758.00 | 9,758.00 | 9,758.00 | 9,758.00 | 9,658.41 | 193,600 |
| Mar 13, 2024 | 9,804.00 | 9,804.00 | 9,804.00 | 9,804.00 | 9,703.94 | 40,700 |
| Mar 12, 2024 | 9,977.00 | 9,977.00 | 9,977.00 | 9,977.00 | 9,875.18 | 1,100 |
| Mar 11, 2024 | 9,993.00 | 9,993.00 | 9,944.36 | 9,948.00 | 9,846.47 | 1,700 |
| Mar 8, 2024 | 9,920.00 | 9,920.00 | 9,920.00 | 9,920.00 | 9,818.76 | 600 |
| Mar 7, 2024 | 10,069.00 | 10,069.00 | 10,069.00 | 10,069.00 | 9,966.24 | 100 |
| Mar 6, 2024 | 10,191.83 | 10,191.83 | 10,191.83 | 10,191.83 | 10,087.82 | - |
| Mar 5, 2024 | 10,191.83 | 10,191.83 | 10,191.83 | 10,191.83 | 10,087.82 | 900 |
| Mar 4, 2024 | 10,194.56 | 10,194.56 | 10,194.56 | 10,194.56 | 10,090.52 | 200 |
| Mar 1, 2024 | 10,078.49 | 10,078.49 | 10,078.49 | 10,078.49 | 9,975.63 | - |
| Feb 29, 2024 | 10,080.00 | 10,080.00 | 10,078.49 | 10,078.49 | 9,975.63 | 1,800 |
| Feb 28, 2024 | 10,102.00 | 10,102.00 | 10,090.00 | 10,090.00 | 9,987.02 | 600 |
| Feb 27, 2024 | 10,000.00 | 10,000.00 | 10,000.00 | 10,000.00 | 9,897.94 | 16,000 |
| Feb 26, 2024 | 10,075.00 | 10,075.00 | 10,060.89 | 10,060.89 | 9,958.21 | 31,900 |
| Feb 23, 2024 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 9,546.57 | - |
| Feb 22, 2024 | 9,645.00 | 9,645.00 | 9,645.00 | 9,645.00 | 9,546.57 | - |
| Feb 21, 2024 | 9,643.55 | 9,645.00 | 9,643.55 | 9,645.00 | 9,546.57 | 107,600 |
| Feb 20, 2024 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 9,755.41 | - |
| Feb 19, 2024 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 9,755.41 | - |
| Feb 16, 2024 | 9,856.00 | 9,856.00 | 9,856.00 | 9,856.00 | 9,755.41 | 300 |
| Feb 15, 2024 | 9,842.00 | 9,842.00 | 9,842.00 | 9,842.00 | 9,741.56 | 193,000 |
| Feb 14, 2024 | 9,682.00 | 9,682.00 | 9,682.00 | 9,682.00 | 9,583.19 | 500 |
| Feb 13, 2024 | 9,360.38 | 9,509.22 | 9,360.38 | 9,509.22 | 9,412.17 | 799 |
| Feb 12, 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,342.26 | - |
| Feb 9, 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,342.26 | - |
| Feb 8, 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,342.26 | - |
| Feb 7, 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,342.26 | - |
| Feb 6, 2024 | 9,438.59 | 9,438.59 | 9,438.59 | 9,438.59 | 9,342.26 | 145 |
| Feb 5, 2024 | 9,368.00 | 9,368.00 | 9,368.00 | 9,368.00 | 9,272.39 | 2,200 |
| Feb 2, 2024 | 8,846.00 | 8,846.00 | 8,846.00 | 8,846.00 | 8,755.72 | - |
| Feb 1, 2024 | 8,846.00 | 8,846.00 | 8,846.00 | 8,846.00 | 8,755.72 | 1,300 |
| Jan 31, 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,775.52 | - |
| Jan 30, 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,775.52 | - |
| Jan 29, 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,775.52 | - |
| Jan 26, 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,775.52 | - |
| Jan 25, 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,775.52 | - |
| Jan 24, 2024 | 8,866.00 | 8,866.00 | 8,866.00 | 8,866.00 | 8,775.52 | 4,600 |
| Jan 23, 2024 | 8,989.75 | 8,989.75 | 8,989.75 | 8,989.75 | 8,898.00 | 2,100 |
| Jan 22, 2024 | 9,018.35 | 9,018.35 | 9,003.11 | 9,003.11 | 8,911.22 | 8,900 |
| Jan 19, 2024 | 8,837.68 | 8,839.00 | 8,837.67 | 8,839.00 | 8,748.79 | 2,600 |
| Jan 18, 2024 | 8,725.87 | 8,725.87 | 8,725.87 | 8,725.87 | 8,636.81 | 8,787 |
| Jan 17, 2024 | 8,581.18 | 8,581.18 | 8,581.18 | 8,581.18 | 8,493.60 | - |
| Jan 16, 2024 | 8,581.18 | 8,581.18 | 8,581.18 | 8,581.18 | 8,493.60 | 300 |
| Jan 15, 2024 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,324.17 | - |
| Jan 12, 2024 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,324.17 | - |
| Jan 11, 2024 | 8,410.00 | 8,410.00 | 8,410.00 | 8,410.00 | 8,324.17 | 23,600 |
| Jan 10, 2024 | 8,167.36 | 8,334.00 | 8,167.36 | 8,334.00 | 8,248.95 | 300 |
| Jan 9, 2024 | 8,041.67 | 8,041.67 | 8,041.67 | 8,041.67 | 7,959.60 | 6 |
| Jan 8, 2024 | 7,913.00 | 7,913.00 | 7,913.00 | 7,913.00 | 7,832.24 | - |
| Jan 5, 2024 | 7,913.00 | 7,913.00 | 7,913.00 | 7,913.00 | 7,832.24 | 2,747 |
| Jan 4, 2024 | 7,488.69 | 7,552.00 | 7,488.69 | 7,552.00 | 7,474.93 | 993 |
| Jan 3, 2024 | 7,366.24 | 7,366.24 | 7,366.24 | 7,366.24 | 7,291.06 | - |
| Jan 2, 2024 | 7,366.24 | 7,366.24 | 7,366.24 | 7,366.24 | 7,291.06 | - |
| Dec 29, 2023 | 7,366.24 | 7,366.24 | 7,366.24 | 7,366.24 | 7,291.06 | 154 |
| Dec 28, 2023 | 7,368.67 | 7,368.67 | 7,355.00 | 7,355.00 | 7,279.94 | 203 |
| Dec 27, 2023 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 7,263.11 | - |
| Dec 22, 2023 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 7,263.11 | - |
| Dec 21, 2023 | 7,338.00 | 7,338.00 | 7,338.00 | 7,338.00 | 7,263.11 | 1,900 |
| Dec 20, 2023 | 7,445.00 | 7,445.00 | 7,445.00 | 7,445.00 | 7,369.02 | - |
| Dec 19, 2023 | 7,445.00 | 7,445.00 | 7,445.00 | 7,445.00 | 7,369.02 | 39,500 |
| Dec 18, 2023 | 7,258.00 | 7,258.00 | 7,258.00 | 7,258.00 | 7,183.93 | - |
| Dec 15, 2023 | 7,258.00 | 7,258.00 | 7,258.00 | 7,258.00 | 7,183.93 | 2,800 |
| Dec 14, 2023 | 7,622.00 | 7,622.00 | 7,622.00 | 7,622.00 | 7,544.21 | - |
| Dec 13, 2023 | 7,622.00 | 7,622.00 | 7,622.00 | 7,622.00 | 7,544.21 | 2,100 |
| Dec 12, 2023 | 7,532.00 | 7,532.00 | 7,532.00 | 7,532.00 | 7,455.13 | - |
| Dec 11, 2023 | 7,532.00 | 7,532.00 | 7,532.00 | 7,532.00 | 7,455.13 | - |
| Dec 8, 2023 | 7,532.00 | 7,532.00 | 7,532.00 | 7,532.00 | 7,455.13 | - |
| Dec 7, 2023 | 7,532.00 | 7,532.00 | 7,532.00 | 7,532.00 | 7,455.13 | - |
| Dec 6, 2023 | 7,532.00 | 7,532.00 | 7,532.00 | 7,532.00 | 7,455.13 | 192,100 |
| Dec 5, 2023 | 7,447.00 | 7,447.00 | 7,447.00 | 7,447.00 | 7,371.00 | 23,700 |
| Dec 4, 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,160.17 | - |
| Dec 1, 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,160.17 | - |
| Nov 30, 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,160.17 | - |
| Nov 29, 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,160.17 | - |
| Nov 28, 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,160.17 | - |
| Nov 27, 2023 | 7,234.00 | 7,234.00 | 7,234.00 | 7,234.00 | 7,160.17 | 100 |
| Nov 24, 2023 | 7,897.00 | 7,897.00 | 7,897.00 | 7,897.00 | 7,816.41 | - |
| Nov 23, 2023 | 7,897.00 | 7,897.00 | 7,897.00 | 7,897.00 | 7,816.41 | - |
| Nov 22, 2023 | 7,897.00 | 7,897.00 | 7,897.00 | 7,897.00 | 7,816.41 | - |
| Nov 21, 2023 | 7,897.00 | 7,897.00 | 7,897.00 | 7,897.00 | 7,816.41 | - |
| Nov 20, 2023 | 7,897.00 | 7,897.00 | 7,897.00 | 7,897.00 | 7,816.41 | - |
Related Tickers
MHK.F MAG Interactive AB
0.6560
+16.31%
MO7.DU Modern Times Group MTG AB
6.80
+0.37%
063080.KQ Com2uS Holdings Corporation
25,300.00
+1.20%
6460.T Sega Sammy Holdings Inc.
2,640.00
-1.01%
9684.T Square Enix Holdings Co., Ltd.
5,732.00
+2.82%
TM17.L Team17 Group plc
207.00
+4.81%
9697.T Capcom Co., Ltd.
3,332.00
-3.92%
MYPS PLAYSTUDIOS, Inc.
1.7300
+0.58%
7974.T Nintendo Co., Ltd.
8,176.00
-0.29%
NTDOY Nintendo Co., Ltd.
13.31
+0.08%