Singapore markets close in 2 hours 30 minutes
Straits Times Index
3,414.15 -25.73 (-0.75%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,874.75 -153.53 (-0.85%) FTSE 100
8,241.26 +70.14 (+0.86%) Bitcoin USD
54,417.58 -4,265.16 (-7.27%) CMC Crypto 200
1,133.35 -75.35 (-6.24%)
Konami Group Corporation (KNM.L)
LSE - LSE Delayed price. Currency in JPY
Add to watchlist
At close: 07:15AM BST
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | - |
| 03 Jul 2024 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | - |
| 02 Jul 2024 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | - |
| 01 Jul 2024 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 11,475.00 | 8,000 |
| 28 Jun 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | - |
| 27 Jun 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | - |
| 26 Jun 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | - |
| 25 Jun 2024 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 11,235.00 | 2,600 |
| 24 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 21 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 20 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 19 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 18 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 17 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 14 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 13 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 12 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 11 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 10 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 07 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | - |
| 06 Jun 2024 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 11,195.00 | 2,200 |
| 05 Jun 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| 04 Jun 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| 03 Jun 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| 31 May 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| 30 May 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| 29 May 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| 28 May 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| 24 May 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| 23 May 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | - |
| 22 May 2024 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 11,165.00 | 600 |
| 21 May 2024 | 11,295.00 | 11,295.00 | 11,295.00 | 11,295.00 | 11,295.00 | 54,000 |
| 20 May 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| 17 May 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| 16 May 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| 15 May 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| 14 May 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| 13 May 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | - |
| 10 May 2024 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 10,290.00 | 600 |
| 09 May 2024 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | - |
| 08 May 2024 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | - |
| 07 May 2024 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 9,481.00 | 700 |
| 03 May 2024 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | - |
| 02 May 2024 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 9,345.00 | 100 |
| 01 May 2024 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | - |
| 30 Apr 2024 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | - |
| 29 Apr 2024 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | 9,456.00 | - |
| 26 Apr 2024 | 9,272.00 | 9,456.00 | 9,272.00 | 9,456.00 | 9,456.00 | 116,000 |
| 25 Apr 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| 24 Apr 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| 23 Apr 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| 22 Apr 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| 19 Apr 2024 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | 9,232.00 | - |
| 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 |
| *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.