Comparing Back to the side-by-side chart ↗
KONAMI GROUP CORPORATION (9766.T) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +17.6% vs the 50-day and +29.3% vs the 200-day average, 3.4% below the 52-week high and +56.6% off the 52-week low; a golden cross printed 33 sessions ago. Computed from daily closes. (as of 2026-10-30)
- Trend: KONAMI GROUP CORPORATION trades 17.6% above its 50-day and 29.3% above its 200-day moving average. (as of 2026-10-30)
Konami Group is a Japanese entertainment company built on video games, including long-running franchises, alongside amusement and gaming machines, sports and fitness clubs, and pachinko equipment. It is listed on the Tokyo exchange and organises its business across digital entertainment, gaming and health-club segments.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the 9766.T overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 25100.00 | 27300.00 | 25045.00 | 26385.00 | +15.02% | 2,106,100 |
| 2026-10-29 | 22595.00 | 22940.00 | 22270.00 | 22940.00 | +0.00% | 860,100 |
| 2026-10-28 | 23555.00 | 23875.00 | 22830.00 | 22940.00 | -6.37% | 744,300 |
| 2026-10-27 | 24530.00 | 24960.00 | 24220.00 | 24500.00 | -1.27% | 528,100 |
| 2026-10-26 | 24755.00 | 24915.00 | 24260.00 | 24815.00 | +1.29% | 505,700 |
| 2026-10-23 | 25450.00 | 25925.00 | 24435.00 | 24500.00 | -2.68% | 751,900 |
| 2026-10-22 | 25325.00 | 25815.00 | 25175.00 | 25175.00 | -0.63% | 639,800 |
| 2026-10-21 | 25225.00 | 25525.00 | 24740.00 | 25335.00 | +0.44% | 620,000 |
| 2026-10-20 | 24990.00 | 25390.00 | 24740.00 | 25225.00 | +1.57% | 566,600 |
| 2026-10-19 | 24680.00 | 25085.00 | 24675.00 | 24835.00 | -0.04% | 492,100 |
| 2026-10-16 | 24000.00 | 25595.00 | 24000.00 | 24845.00 | +3.46% | 594,600 |
| 2026-10-15 | 23860.00 | 24390.00 | 23795.00 | 24015.00 | +0.57% | 688,000 |
| 2026-10-14 | 23720.00 | 24070.00 | 23490.00 | 23880.00 | +0.48% | 444,900 |
| 2026-10-13 | 23620.00 | 24090.00 | 23320.00 | 23765.00 | +2.79% | 665,600 |
| 2026-10-09 | 22405.00 | 23250.00 | 22340.00 | 23120.00 | +3.54% | 760,100 |
| 2026-10-08 | 22260.00 | 22480.00 | 22190.00 | 22330.00 | +0.72% | 406,400 |
| 2026-10-07 | 22450.00 | 22710.00 | 22130.00 | 22170.00 | +0.14% | 395,600 |
| 2026-10-06 | 22310.00 | 22345.00 | 21935.00 | 22140.00 | -0.29% | 493,800 |
| 2026-10-05 | 22635.00 | 22980.00 | 22070.00 | 22205.00 | -0.65% | 1,002,600 |
| 2026-10-02 | 22010.00 | 22420.00 | 21995.00 | 22350.00 | +0.95% | 847,200 |
| 2026-10-01 | 21350.00 | 22235.00 | 21210.00 | 22140.00 | +3.46% | 829,000 |
| 2026-09-30 | 21075.00 | 21400.00 | 20825.00 | 21400.00 | +1.54% | 619,600 |
| 2026-09-29 | 21010.00 | 21455.00 | 20855.00 | 21075.00 | -1.15% | 494,700 |
| 2026-09-28 | 21195.00 | 21520.00 | 21050.00 | 21320.00 | +0.24% | 521,100 |
| 2026-09-25 | 21390.00 | 21620.00 | 21230.00 | 21270.00 | -0.56% | 441,000 |
| 2026-09-24 | 21465.00 | 21605.00 | 21120.00 | 21390.00 | +1.59% | 446,200 |
| 2026-09-18 | 21255.00 | 21270.00 | 20640.00 | 21055.00 | -1.01% | 534,900 |
| 2026-09-17 | 20880.00 | 21570.00 | 20780.00 | 21270.00 | +2.88% | 375,600 |
| 2026-09-16 | 21400.00 | 21410.00 | 20570.00 | 20675.00 | -2.87% | 416,900 |
| 2026-09-15 | 22000.00 | 22050.00 | 21165.00 | 21285.00 | -1.28% | 305,600 |
| 2026-09-14 | 21500.00 | 21780.00 | 21120.00 | 21560.00 | +4.00% | 436,500 |
| 2026-09-11 | 20320.00 | 20800.00 | 20300.00 | 20730.00 | +1.87% | 749,000 |
| 2026-09-10 | 20305.00 | 20490.00 | 20210.00 | 20350.00 | -1.64% | 501,600 |
| 2026-09-09 | 20485.00 | 20955.00 | 20430.00 | 20690.00 | -1.41% | 584,700 |
| 2026-09-08 | 20680.00 | 21100.00 | 20600.00 | 20985.00 | +1.01% | 368,600 |
| 2026-09-07 | 21000.00 | 21155.00 | 20705.00 | 20775.00 | -3.37% | 492,500 |
| 2026-09-04 | 22020.00 | 22030.00 | 21500.00 | 21500.00 | -0.51% | 385,800 |
| 2026-09-03 | 21585.00 | 21725.00 | 21310.00 | 21610.00 | -0.51% | 318,800 |
| 2026-09-02 | 21750.00 | 21895.00 | 21450.00 | 21720.00 | -1.21% | 506,500 |
| 2026-09-01 | 22395.00 | 22420.00 | 21985.00 | 21985.00 | -0.54% | 351,800 |
| 2026-08-31 | 22300.00 | 22430.00 | 21915.00 | 22105.00 | -0.79% | 514,500 |
| 2026-08-28 | 21545.00 | 22325.00 | 21520.00 | 22280.00 | +2.51% | 432,300 |
| 2026-08-27 | 21945.00 | 22545.00 | 21730.00 | 21735.00 | -2.27% | 387,700 |
| 2026-08-26 | 22120.00 | 22450.00 | 22040.00 | 22240.00 | +0.23% | 331,600 |
| 2026-08-25 | 22400.00 | 22400.00 | 21935.00 | 22190.00 | +0.14% | 342,800 |
| 2026-08-24 | 21920.00 | 22410.00 | 21750.00 | 22160.00 | +1.26% | 271,000 |
| 2026-08-21 | 22165.00 | 22450.00 | 21705.00 | 21885.00 | -1.24% | 346,400 |
| 2026-08-20 | 22180.00 | 22685.00 | 22075.00 | 22160.00 | +2.21% | 449,600 |
| 2026-08-19 | 22080.00 | 22080.00 | 21375.00 | 21680.00 | +0.65% | 561,000 |
| 2026-08-18 | 21405.00 | 21700.00 | 21160.00 | 21540.00 | -0.25% | 380,800 |
| 2026-08-17 | 22060.00 | 22150.00 | 21455.00 | 21595.00 | -1.80% | 446,100 |
| 2026-08-14 | 21695.00 | 22035.00 | 21080.00 | 21990.00 | +3.56% | 802,600 |
| 2026-08-13 | 21480.00 | 21535.00 | 20935.00 | 21235.00 | -1.96% | 512,700 |
| 2026-08-12 | 21690.00 | 22085.00 | 21570.00 | 21660.00 | +0.00% | 558,300 |
| 2026-08-10 | 21095.00 | 21790.00 | 20900.00 | 21660.00 | +2.92% | 504,000 |
| 2026-08-07 | 20660.00 | 21380.00 | 20455.00 | 21045.00 | +3.80% | 525,300 |
| 2026-08-06 | 20640.00 | 20720.00 | 20230.00 | 20275.00 | +0.42% | 482,200 |
| 2026-08-05 | 20050.00 | 20410.00 | 19865.00 | 20190.00 | +0.67% | 486,700 |
| 2026-08-04 | 20390.00 | 20660.00 | 19975.00 | 20055.00 | -2.12% | 416,300 |
| 2026-08-03 | 20640.00 | 20775.00 | 19915.00 | 20490.00 | -0.73% | 578,100 |
| 2026-07-31 | 19840.00 | 21070.00 | 19830.00 | 20640.00 | -5.49% | 1,292,500 |
| 2026-07-30 | 22815.00 | 22980.00 | 21305.00 | 21840.00 | -3.81% | 951,700 |
| 2026-07-29 | 20800.00 | 22705.00 | 20660.00 | 22705.00 | +12.74% | 1,829,500 |
| 2026-07-28 | 19880.00 | 20195.00 | 19420.00 | 20140.00 | +3.39% | 747,100 |
| 2026-07-27 | 18660.00 | 19550.00 | 18530.00 | 19480.00 | +6.33% | 627,100 |
| 2026-07-24 | 17995.00 | 18430.00 | 17830.00 | 18320.00 | +0.41% | 418,100 |
| 2026-07-23 | 18260.00 | 18340.00 | 17940.00 | 18245.00 | -1.33% | 525,100 |
| 2026-07-22 | 18200.00 | 18570.00 | 18140.00 | 18490.00 | -0.05% | 533,200 |
| 2026-07-21 | 18875.00 | 18965.00 | 18345.00 | 18500.00 | -1.99% | 534,800 |
| 2026-07-17 | 18440.00 | 19125.00 | 18405.00 | 18875.00 | +3.57% | 776,100 |
| 2026-07-16 | 18000.00 | 18345.00 | 17980.00 | 18225.00 | +0.80% | 441,600 |
| 2026-07-15 | 18545.00 | 18615.00 | 18005.00 | 18080.00 | -2.48% | 430,700 |
| 2026-07-14 | 18720.00 | 18845.00 | 18480.00 | 18540.00 | +0.03% | 333,400 |
| 2026-07-13 | 18500.00 | 18665.00 | 18275.00 | 18535.00 | +0.03% | 339,200 |
| 2026-07-10 | 18755.00 | 18755.00 | 18455.00 | 18530.00 | +0.05% | 499,300 |
| 2026-07-09 | 18495.00 | 18725.00 | 18415.00 | 18520.00 | -0.72% | 462,300 |
| 2026-07-08 | 19120.00 | 19350.00 | 18655.00 | 18655.00 | -0.37% | 634,000 |
| 2026-07-07 | 18800.00 | 19120.00 | 18725.00 | 18725.00 | -0.13% | 500,600 |
| 2026-07-06 | 18145.00 | 18750.00 | 18035.00 | 18750.00 | +2.66% | 374,700 |
| 2026-07-03 | 19000.00 | 19200.00 | 18200.00 | 18265.00 | +1.16% | 506,700 |
| 2026-07-02 | 17875.00 | 18655.00 | 17760.00 | 18055.00 | +3.32% | 764,500 |
| 2026-07-01 | 17465.00 | 17775.00 | 17410.00 | 17475.00 | -1.08% | 493,400 |
| 2026-06-30 | 17935.00 | 18000.00 | 17485.00 | 17665.00 | -1.48% | 558,800 |
| 2026-06-29 | 17465.00 | 18140.00 | 17465.00 | 17930.00 | +3.76% | 650,500 |
| 2026-06-26 | 17005.00 | 17450.00 | 16900.00 | 17280.00 | -0.58% | 403,600 |
| 2026-06-25 | 17375.00 | 17490.00 | 16965.00 | 17380.00 | +0.09% | 482,900 |
| 2026-06-24 | 17770.00 | 17930.00 | 17260.00 | 17365.00 | -2.31% | 559,400 |
| 2026-06-23 | 17895.00 | 18170.00 | 17540.00 | 17775.00 | +0.40% | 692,100 |
| 2026-06-22 | 17600.00 | 17830.00 | 17435.00 | 17705.00 | +1.58% | 421,100 |
| 2026-06-19 | 17065.00 | 17675.00 | 16850.00 | 17430.00 | +0.32% | 1,005,700 |
| 2026-06-18 | 19030.00 | 19030.00 | 17130.00 | 17375.00 | -8.70% | 1,335,000 |
| 2026-06-17 | 19295.00 | 19530.00 | 19010.00 | 19030.00 | -0.16% | 471,100 |
| 2026-06-16 | 19005.00 | 19060.00 | 18750.00 | 19060.00 | +0.53% | 494,000 |
| 2026-06-15 | 18890.00 | 19235.00 | 18805.00 | 18960.00 | +0.05% | 378,500 |
| 2026-06-12 | 19635.00 | 19635.00 | 18940.00 | 18950.00 | -1.48% | 662,700 |
| 2026-06-11 | 19200.00 | 19545.00 | 19025.00 | 19235.00 | -0.98% | 535,400 |
| 2026-06-10 | 19025.00 | 19425.00 | 18525.00 | 19425.00 | +0.21% | 668,900 |
| 2026-06-09 | 19255.00 | 19775.00 | 18820.00 | 19385.00 | -0.05% | 671,000 |
| 2026-06-08 | 20280.00 | 20365.00 | 19270.00 | 19395.00 | -1.55% | 503,000 |
| 2026-06-05 | 19380.00 | 20260.00 | 19305.00 | 19700.00 | +0.61% | 394,500 |
| 2026-06-04 | 19865.00 | 19995.00 | 19490.00 | 19580.00 | -1.53% | 454,800 |
| 2026-06-03 | 19800.00 | 19990.00 | 19410.00 | 19885.00 | -1.56% | 517,200 |
| 2026-06-02 | 20235.00 | 20600.00 | 19960.00 | 20200.00 | +1.84% | 859,600 |
| 2026-06-01 | 19200.00 | 20155.00 | 19180.00 | 19835.00 | +4.78% | 604,400 |
| 2026-05-29 | 19045.00 | 19310.00 | 18880.00 | 18930.00 | -0.99% | 1,163,600 |
| 2026-05-28 | 19925.00 | 20035.00 | 19100.00 | 19120.00 | -3.39% | 612,200 |
| 2026-05-27 | 19430.00 | 19950.00 | 19105.00 | 19790.00 | +5.15% | 853,800 |
| 2026-05-26 | 19275.00 | 19390.00 | 18715.00 | 18820.00 | -1.52% | 500,900 |
| 2026-05-25 | 19410.00 | 19605.00 | 18910.00 | 19110.00 | -2.65% | 410,800 |
| 2026-05-22 | 19230.00 | 19670.00 | 19135.00 | 19630.00 | +0.69% | 500,900 |
| 2026-05-21 | 19865.00 | 19900.00 | 19495.00 | 19495.00 | -3.59% | 417,900 |
| 2026-05-20 | 20470.00 | 20685.00 | 20155.00 | 20220.00 | -1.15% | 643,700 |
| 2026-05-19 | 19200.00 | 20615.00 | 19085.00 | 20455.00 | +9.18% | 866,100 |
| 2026-05-18 | 19735.00 | 19840.00 | 18605.00 | 18735.00 | -4.66% | 499,000 |
| 2026-05-15 | 19775.00 | 19980.00 | 19330.00 | 19650.00 | +0.56% | 522,600 |
| 2026-05-14 | 19660.00 | 19850.00 | 19250.00 | 19540.00 | -3.08% | 602,100 |
| 2026-05-13 | 20375.00 | 20590.00 | 19655.00 | 20160.00 | -0.57% | 612,000 |
| 2026-05-12 | 20850.00 | 21305.00 | 20260.00 | 20275.00 | -3.86% | 843,000 |
| 2026-05-11 | 20940.00 | 21730.00 | 20700.00 | 21090.00 | +10.25% | 1,299,900 |
| 2026-05-08 | 19375.00 | 19400.00 | 18900.00 | 19130.00 | +0.82% | 780,900 |
| 2026-05-07 | 18975.00 | 19330.00 | 18590.00 | 18975.00 | +0.03% | 682,800 |
| 2026-05-01 | 18780.00 | 19065.00 | 18750.00 | 18970.00 | +0.37% | 361,000 |
| 2026-04-30 | 19435.00 | 19530.00 | 18800.00 | 18900.00 | -4.50% | 841,300 |
| 2026-04-28 | 20205.00 | 20205.00 | 19790.00 | 19790.00 | -0.08% | 309,200 |
| 2026-04-27 | 19700.00 | 20270.00 | 19605.00 | 19805.00 | -0.48% | 418,700 |
| 2026-04-24 | 19225.00 | 19915.00 | 19225.00 | 19900.00 | -1.39% | 500,300 |
| 2026-04-23 | 20080.00 | 20445.00 | 19890.00 | 20180.00 | -0.20% | 511,400 |
| 2026-04-22 | 19905.00 | 20220.00 | 19820.00 | 20220.00 | -2.01% | 592,800 |
| 2026-04-21 | 21150.00 | 21245.00 | 20635.00 | 20635.00 | -3.12% | 454,100 |
| 2026-04-20 | 20890.00 | 21300.00 | 20810.00 | 21300.00 | +1.82% | 366,300 |
| 2026-04-17 | 21190.00 | 21480.00 | 20920.00 | 20920.00 | -1.27% | 407,500 |
| 2026-04-16 | 21105.00 | 21400.00 | 20960.00 | 21190.00 | +1.39% | 504,900 |
| 2026-04-15 | 20705.00 | 21175.00 | 20515.00 | 20900.00 | +2.15% | 467,000 |
| 2026-04-14 | 20150.00 | 20495.00 | 19820.00 | 20460.00 | +3.10% | 668,000 |
| 2026-04-13 | 19115.00 | 19985.00 | 18945.00 | 19845.00 | +2.00% | 569,900 |
| 2026-04-10 | 19375.00 | 19725.00 | 19215.00 | 19455.00 | +1.35% | 724,600 |
| 2026-04-09 | 19400.00 | 19510.00 | 19120.00 | 19195.00 | -1.23% | 489,700 |
| 2026-04-08 | 19925.00 | 19960.00 | 19395.00 | 19435.00 | +1.62% | 548,400 |
| 2026-04-07 | 19115.00 | 19500.00 | 19025.00 | 19125.00 | +0.08% | 296,200 |
| 2026-04-06 | 19250.00 | 19410.00 | 18985.00 | 19110.00 | +0.05% | 311,000 |
| 2026-04-03 | 19555.00 | 19610.00 | 19070.00 | 19100.00 | -1.50% | 289,800 |
| 2026-04-02 | 19890.00 | 19910.00 | 19190.00 | 19390.00 | -1.97% | 420,500 |
| 2026-04-01 | 19735.00 | 19865.00 | 19460.00 | 19780.00 | +2.30% | 425,400 |
| 2026-03-31 | 19130.00 | 19650.00 | 19025.00 | 19335.00 | +1.15% | 705,500 |
| 2026-03-30 | 18800.00 | 19115.00 | 18505.00 | 19115.00 | -2.62% | 643,300 |
| 2026-03-27 | 19515.00 | 19795.00 | 19455.00 | 19630.00 | +1.60% | 577,500 |
| 2026-03-26 | 19320.00 | 19430.00 | 19110.00 | 19320.00 | -0.95% | 393,000 |
| 2026-03-25 | 19410.00 | 19685.00 | 19300.00 | 19505.00 | -0.51% | 480,700 |
| 2026-03-24 | 19985.00 | 20150.00 | 19035.00 | 19605.00 | -1.13% | 520,700 |
| 2026-03-23 | 19325.00 | 19970.00 | 19320.00 | 19830.00 | -1.90% | 602,800 |
| 2026-03-19 | 20025.00 | 20435.00 | 19990.00 | 20215.00 | -1.51% | 648,600 |
| 2026-03-18 | 20655.00 | 20790.00 | 20080.00 | 20525.00 | -0.63% | 403,200 |
| 2026-03-17 | 20900.00 | 21120.00 | 20595.00 | 20655.00 | -1.22% | 361,700 |
| 2026-03-16 | 21200.00 | 21485.00 | 20675.00 | 20910.00 | +0.38% | 496,400 |
| 2026-03-13 | 20060.00 | 20945.00 | 20050.00 | 20830.00 | +1.98% | 679,100 |
| 2026-03-12 | 19975.00 | 20810.00 | 19855.00 | 20425.00 | +0.39% | 513,200 |
| 2026-03-11 | 20060.00 | 20720.00 | 20000.00 | 20345.00 | +0.77% | 551,900 |
| 2026-03-10 | 19955.00 | 20420.00 | 19865.00 | 20190.00 | +4.15% | 795,900 |
| 2026-03-09 | 18850.00 | 19540.00 | 18850.00 | 19385.00 | -3.32% | 803,900 |
| 2026-03-06 | 19375.00 | 20150.00 | 19305.00 | 20050.00 | +3.22% | 488,600 |
| 2026-03-05 | 19725.00 | 19895.00 | 19300.00 | 19425.00 | +0.52% | 557,100 |
| 2026-03-04 | 19895.00 | 19900.00 | 19245.00 | 19325.00 | -2.25% | 676,000 |
| 2026-03-03 | 20070.00 | 20140.00 | 19655.00 | 19770.00 | -3.54% | 450,600 |
| 2026-03-02 | 20365.00 | 20750.00 | 20280.00 | 20495.00 | -1.61% | 471,800 |
| 2026-02-27 | 20180.00 | 20920.00 | 19995.00 | 20830.00 | +6.41% | 1,066,700 |
| 2026-02-26 | 19405.00 | 19940.00 | 19355.00 | 19575.00 | +1.77% | 599,600 |
| 2026-02-25 | 18835.00 | 19415.00 | 18695.00 | 19235.00 | +4.34% | 665,100 |
| 2026-02-24 | 18165.00 | 18615.00 | 18165.00 | 18435.00 | -1.92% | 490,000 |
| 2026-02-20 | 19050.00 | 19050.00 | 18735.00 | 18795.00 | -1.44% | 339,700 |
| 2026-02-19 | 19250.00 | 19250.00 | 18760.00 | 19070.00 | -1.42% | 394,000 |
| 2026-02-18 | 18825.00 | 19410.00 | 18825.00 | 19345.00 | +2.76% | 454,000 |
| 2026-02-17 | 18755.00 | 18910.00 | 18545.00 | 18825.00 | -0.42% | 315,500 |
| 2026-02-16 | 18655.00 | 18925.00 | 18350.00 | 18905.00 | +3.42% | 480,200 |
| 2026-02-13 | 18895.00 | 19300.00 | 18230.00 | 18280.00 | -4.79% | 1,063,800 |
| 2026-02-12 | 19465.00 | 19515.00 | 19065.00 | 19200.00 | -1.54% | 524,500 |
| 2026-02-10 | 18995.00 | 19650.00 | 18730.00 | 19500.00 | +5.69% | 903,600 |
| 2026-02-09 | 19600.00 | 19600.00 | 18450.00 | 18450.00 | +3.19% | 1,203,100 |
| 2026-02-06 | 18005.00 | 18375.00 | 17880.00 | 17880.00 | -4.87% | 1,031,300 |
| 2026-02-05 | 19190.00 | 19460.00 | 18720.00 | 18795.00 | -3.02% | 1,213,900 |
| 2026-02-04 | 20710.00 | 20915.00 | 19380.00 | 19380.00 | -8.28% | 1,044,000 |
| 2026-02-03 | 21045.00 | 21390.00 | 20720.00 | 21130.00 | -0.94% | 974,500 |
| 2026-02-02 | 21470.00 | 21925.00 | 20880.00 | 21330.00 | -5.07% | 1,053,400 |
| 2026-01-30 | 21900.00 | 22995.00 | 21315.00 | 22470.00 | +8.08% | 1,811,700 |
| 2026-01-29 | 21070.00 | 21385.00 | 20790.00 | 20790.00 | -2.90% | 903,800 |
| 2026-01-28 | 20605.00 | 21410.00 | 20605.00 | 21410.00 | +2.39% | 653,500 |
| 2026-01-27 | 21200.00 | 21340.00 | 20805.00 | 20910.00 | -2.01% | 594,900 |
| 2026-01-26 | 20845.00 | 21460.00 | 20755.00 | 21340.00 | +0.92% | 578,700 |
| 2026-01-23 | 20860.00 | 21695.00 | 20800.00 | 21145.00 | +3.45% | 683,300 |
| 2026-01-22 | 20745.00 | 20870.00 | 20440.00 | 20440.00 | -1.52% | 628,500 |
| 2026-01-21 | 21080.00 | 21480.00 | 20755.00 | 20755.00 | -3.29% | 584,000 |
| 2026-01-20 | 21410.00 | 21490.00 | 21170.00 | 21460.00 | +0.23% | 352,900 |
| 2026-01-19 | 21250.00 | 21520.00 | 21030.00 | 21410.00 | -1.02% | 505,400 |
| 2026-01-16 | 21295.00 | 21760.00 | 21290.00 | 21630.00 | -0.60% | 408,500 |
| 2026-01-15 | 21770.00 | 22400.00 | 21585.00 | 21760.00 | +0.12% | 545,600 |
| 2026-01-14 | 21630.00 | 22030.00 | 21280.00 | 21735.00 | +2.04% | 506,200 |
| 2026-01-13 | 21560.00 | 21740.00 | 21040.00 | 21300.00 | +1.09% | 636,000 |
| 2026-01-09 | 21030.00 | 21420.00 | 20425.00 | 21070.00 | +0.14% | 877,300 |
| 2026-01-08 | 20995.00 | 21285.00 | 20920.00 | 21040.00 | +1.15% | 445,500 |
| 2026-01-07 | 21210.00 | 21310.00 | 20665.00 | 20800.00 | -3.88% | 587,100 |
| 2026-01-06 | 21615.00 | 21925.00 | 21560.00 | 21640.00 | -0.39% | 428,700 |
| 2026-01-05 | 21520.00 | 21770.00 | 21365.00 | 21725.00 | +1.85% | 369,100 |
| 2025-12-30 | 21715.00 | 21850.00 | 21330.00 | 21330.00 | -1.48% | 285,000 |
| 2025-12-29 | 21560.00 | 21650.00 | 21190.00 | 21650.00 | +0.42% | 285,400 |
| 2025-12-26 | 21550.00 | 21875.00 | 21475.00 | 21560.00 | +0.49% | 292,600 |
| 2025-12-25 | 21550.00 | 21550.00 | 21360.00 | 21455.00 | +0.99% | 140,300 |
| 2025-12-24 | 21850.00 | 21850.00 | 21245.00 | 21245.00 | -1.71% | 240,500 |
| 2025-12-23 | 21315.00 | 21880.00 | 21275.00 | 21615.00 | +1.43% | 329,400 |
| 2025-12-22 | 21445.00 | 21490.00 | 21120.00 | 21310.00 | -0.14% | 282,400 |
| 2025-12-19 | 21710.00 | 21805.00 | 21025.00 | 21340.00 | -2.02% | 655,500 |
| 2025-12-18 | 21460.00 | 21890.00 | 21445.00 | 21780.00 | +1.21% | 305,000 |
| 2025-12-17 | 21900.00 | 21915.00 | 21440.00 | 21520.00 | -0.97% | 319,500 |
| 2025-12-16 | 22130.00 | 22290.00 | 21730.00 | 21730.00 | -1.98% | 310,400 |
| 2025-12-15 | 22335.00 | 22570.00 | 22165.00 | 22170.00 | -1.03% | 211,700 |
| 2025-12-12 | 22520.00 | 22675.00 | 22060.00 | 22400.00 | +0.63% | 494,900 |
| 2025-12-11 | 22390.00 | 22570.00 | 22045.00 | 22260.00 | -2.26% | 409,100 |
| 2025-12-10 | 22530.00 | 22880.00 | 22105.00 | 22775.00 | +0.33% | 471,300 |
| 2025-12-09 | 22975.00 | 23175.00 | 22530.00 | 22700.00 | -1.41% | 392,700 |
| 2025-12-08 | 22720.00 | 23120.00 | 22505.00 | 23025.00 | +2.81% | 349,700 |
| 2025-12-05 | 22870.00 | 22895.00 | 22200.00 | 22395.00 | -1.39% | 273,200 |
| 2025-12-04 | 22700.00 | 22825.00 | 22410.00 | 22710.00 | +0.04% | 396,800 |
| 2025-12-03 | 22975.00 | 23035.00 | 22600.00 | 22700.00 | -2.18% | 288,700 |
| 2025-12-02 | 23265.00 | 23705.00 | 23200.00 | 23205.00 | +0.50% | 264,500 |
| 2025-12-01 | 23735.00 | 23735.00 | 23075.00 | 23090.00 | -3.13% | 319,400 |
| 2025-11-28 | 23845.00 | 24165.00 | 23835.00 | 23835.00 | -0.63% | 247,200 |
| 2025-11-27 | 23835.00 | 24135.00 | 23735.00 | 23985.00 | +0.95% | 196,500 |
| 2025-11-26 | 23770.00 | 24150.00 | 23690.00 | 23760.00 | -0.29% | 319,800 |
| 2025-11-25 | 24590.00 | 24600.00 | 23465.00 | 23830.00 | -1.37% | 461,800 |
| 2025-11-21 | 23205.00 | 24285.00 | 23135.00 | 24160.00 | +3.03% | 1,027,300 |
| 2025-11-20 | 23400.00 | 23640.00 | 23215.00 | 23450.00 | +1.25% | 392,500 |
| 2025-11-19 | 23445.00 | 23445.00 | 22970.00 | 23160.00 | +0.54% | 464,000 |
| 2025-11-18 | 23395.00 | 23550.00 | 22940.00 | 23035.00 | -3.01% | 361,700 |
| 2025-11-17 | 23875.00 | 24135.00 | 23575.00 | 23750.00 | -0.27% | 325,100 |
| 2025-11-14 | 23945.00 | 24110.00 | 23530.00 | 23815.00 | -0.50% | 474,800 |
| 2025-11-13 | 24195.00 | 24335.00 | 23935.00 | 23935.00 | -1.60% | 266,700 |
| 2025-11-12 | 24700.00 | 24890.00 | 24030.00 | 24325.00 | -0.37% | 343,200 |
| 2025-11-11 | 24025.00 | 24615.00 | 23830.00 | 24415.00 | +0.60% | 319,300 |
| 2025-11-10 | 24400.00 | 24710.00 | 24080.00 | 24270.00 | -0.68% | 348,400 |
| 2025-11-07 | 24690.00 | 24990.00 | 24255.00 | 24435.00 | -0.79% | 486,600 |
| 2025-11-06 | 24910.00 | 25470.00 | 24550.00 | 24630.00 | -1.12% | 454,800 |
| 2025-11-05 | 25550.00 | 25945.00 | 24400.00 | 24910.00 | -1.44% | 789,500 |
| 2025-11-04 | 25370.00 | 25770.00 | 25030.00 | 25275.00 | -1.81% | 855,100 |
| 2025-10-31 | 24190.00 | 26645.00 | 24035.00 | 25740.00 | +16.81% | 2,046,800 |
| 2025-10-30 | 21725.00 | 22115.00 | 21180.00 | 22035.00 | +0.23% | 1,496,300 |
| 2025-10-29 | 22140.00 | 22375.00 | 21845.00 | 21985.00 | -1.70% | 493,600 |
| 2025-10-28 | 22505.00 | 22535.00 | 22185.00 | 22365.00 | -0.16% | 259,900 |
| 2025-10-27 | 22495.00 | 22805.00 | 22345.00 | 22400.00 | +0.43% | 368,400 |
| 2025-10-24 | 22335.00 | 22540.00 | 22105.00 | 22305.00 | +0.47% | 260,400 |
| 2025-10-23 | 22610.00 | 22670.00 | 22060.00 | 22200.00 | -1.11% | 396,300 |
| 2025-10-22 | 22675.00 | 23030.00 | 22450.00 | 22450.00 | -1.88% | 461,000 |
| 2025-10-21 | 22500.00 | 23000.00 | 22035.00 | 22880.00 | +3.02% | 556,900 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+7.79%). Worst month: Dec (-3.63%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is KONAMI GROUP CORPORATION's (9766.T) latest close?
26385.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is 9766.T's 52-week high and low?
27300.00 high and 16850.00 low over the trailing 52 weeks, as of 2026-10-30.
What is KONAMI GROUP CORPORATION's strongest and weakest month historically?
Historically, 9766.T's strongest calendar month has been Aug (average +7.79%) and its weakest Dec (average -3.63%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 997 daily bars in the Closelook data lake.
What is the current Closelooknet signal on 9766.T?
Uptrend stack intact: Trades +17.6% vs the 50-day and +29.3% vs the 200-day average, 3.4% below the 52-week high and +56.6% off the 52-week low; a golden cross printed 33 sessions ago. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is 9766.T above its 50-day and 200-day moving averages?
KONAMI GROUP CORPORATION trades 17.6% above its 50-day and 29.3% above its 200-day moving average (10.5% above its 20-day). As of 2026-10-30.