KONAMI GROUP CORPORATION - Price History
Monthly price history for 9766.T (KONAMI GROUP CORPORATION)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥9,446 | ¥9,446 |
| April 2024 | ¥9,554 | ¥9,554 |
| March 2024 | ¥10,260 | ¥10,260 |
| February 2024 | ¥10,021 | ¥10,080 |
| January 2024 | ¥9,073 | ¥9,126 |
| December 2023 | ¥7,340 | ¥7,383 |
| November 2023 | ¥7,272 | ¥7,315 |
| October 2023 | ¥7,709 | ¥7,754 |
| September 2023 | ¥7,841 | ¥7,887 |
| August 2023 | ¥8,341 | ¥8,456 |
| July 2023 | ¥7,861 | ¥7,969 |
| June 2023 | ¥7,419 | ¥7,521 |
| May 2023 | ¥7,290 | ¥7,390 |
| April 2023 | ¥6,599 | ¥6,690 |
| March 2023 | ¥5,987 | ¥6,070 |
| February 2023 | ¥5,870 | ¥6,010 |
| January 2023 | ¥6,221 | ¥6,370 |
| December 2022 | ¥5,831 | ¥5,970 |
| November 2022 | ¥6,299 | ¥6,450 |
| October 2022 | ¥6,378 | ¥6,530 |
| September 2022 | ¥6,524 | ¥6,680 |
| August 2022 | ¥6,853 | ¥7,080 |
| July 2022 | ¥7,589 | ¥7,840 |
| June 2022 | ¥7,269 | ¥7,510 |
| May 2022 | ¥8,518 | ¥8,800 |
| April 2022 | ¥7,782 | ¥8,040 |
| March 2022 | ¥7,502 | ¥7,750 |
| February 2022 | ¥6,203 | ¥6,480 |
| January 2022 | ¥5,868 | ¥6,130 |
| December 2021 | ¥5,284 | ¥5,520 |
| November 2021 | ¥5,562 | ¥5,810 |
| October 2021 | ¥5,993 | ¥6,260 |
| September 2021 | ¥6,730 | ¥7,030 |
| August 2021 | ¥6,648 | ¥6,980 |
| July 2021 | ¥5,753 | ¥6,040 |
| June 2021 | ¥6,353 | ¥6,670 |
| May 2021 | ¥6,687 | ¥7,020 |
| April 2021 | ¥6,210 | ¥6,520 |
| March 2021 | ¥6,277 | ¥6,590 |
| February 2021 | ¥6,484 | ¥6,830 |
| January 2021 | ¥6,075 | ¥6,400 |
| December 2020 | ¥5,506 | ¥5,800 |
| November 2020 | ¥5,193 | ¥5,470 |
| October 2020 | ¥3,864 | ¥4,070 |
| September 2020 | ¥4,310 | ¥4,540 |
| August 2020 | ¥3,858 | ¥4,085 |
| July 2020 | ¥3,036 | ¥3,215 |
| June 2020 | ¥3,391 | ¥3,590 |
| May 2020 | ¥3,575 | ¥3,785 |
| April 2020 | ¥3,216 | ¥3,405 |
| March 2020 | ¥3,131 | ¥3,315 |
| February 2020 | ¥3,671 | ¥3,895 |
| January 2020 | ¥3,996 | ¥4,240 |
| December 2019 | ¥4,227 | ¥4,485 |
| November 2019 | ¥4,543 | ¥4,820 |
| October 2019 | ¥4,496 | ¥4,770 |
| September 2019 | ¥4,920 | ¥5,220 |
| August 2019 | ¥4,505 | ¥4,815 |
| July 2019 | ¥4,342 | ¥4,640 |
| June 2019 | ¥4,725 | ¥5,050 |
| May 2019 | ¥4,791 | ¥5,120 |
| April 2019 | ¥4,735 | ¥5,060 |
| March 2019 | ¥4,496 | ¥4,805 |
| February 2019 | ¥4,278 | ¥4,595 |
| January 2019 | ¥4,664 | ¥5,010 |
| December 2018 | ¥4,473 | ¥4,805 |
| November 2018 | ¥4,729 | ¥5,080 |
| October 2018 | ¥4,012 | ¥4,310 |
| September 2018 | ¥4,143 | ¥4,450 |
| August 2018 | ¥4,308 | ¥4,655 |
| July 2018 | ¥4,859 | ¥5,250 |
| June 2018 | ¥5,220 | ¥5,640 |
| May 2018 | ¥4,730 | ¥5,110 |
| April 2018 | ¥4,979 | ¥5,380 |
| March 2018 | ¥5,174 | ¥5,590 |
| February 2018 | ¥5,192 | ¥5,650 |
| January 2018 | ¥5,734 | ¥6,240 |
| December 2017 | ¥5,697 | ¥6,200 |
| November 2017 | ¥5,449 | ¥5,930 |
| October 2017 | ¥5,054 | ¥5,500 |
| September 2017 | ¥4,971 | ¥5,410 |
| August 2017 | ¥5,236 | ¥5,730 |
| July 2017 | ¥5,254 | ¥5,750 |
| June 2017 | ¥5,702 | ¥6,240 |
| May 2017 | ¥4,971 | ¥5,440 |
| April 2017 | ¥4,236 | ¥4,635 |
| March 2017 | ¥4,318 | ¥4,725 |
| February 2017 | ¥4,295 | ¥4,740 |
| January 2017 | ¥4,096 | ¥4,520 |
| December 2016 | ¥4,277 | ¥4,720 |
| November 2016 | ¥3,507 | ¥3,870 |
| October 2016 | ¥3,756 | ¥4,145 |
| September 2016 | ¥3,529 | ¥3,895 |
| August 2016 | ¥3,297 | ¥3,655 |
| July 2016 | ¥3,599 | ¥3,990 |
| June 2016 | ¥3,514 | ¥3,895 |
| May 2016 | ¥3,789 | ¥4,200 |
| April 2016 | ¥3,099 | ¥3,435 |
| March 2016 | ¥3,004 | ¥3,330 |
| February 2016 | ¥2,461 | ¥2,739 |
| January 2016 | ¥2,485 | ¥2,766 |
| December 2015 | ¥2,595 | ¥2,888 |
| November 2015 | ¥2,589 | ¥2,881 |
| October 2015 | ¥2,478 | ¥2,758 |
| September 2015 | ¥2,321 | ¥2,583 |
| August 2015 | ¥2,384 | ¥2,664 |
| July 2015 | ¥2,316 | ¥2,588 |
| June 2015 | ¥2,037 | ¥2,276 |
| May 2015 | ¥2,081 | ¥2,325 |
| April 2015 | ¥1,977 | ¥2,209 |
| March 2015 | ¥2,013 | ¥2,250 |
| February 2015 | ¥2,152 | ¥2,418 |
| January 2015 | ¥1,966 | ¥2,209 |
| December 2014 | ¥1,976 | ¥2,220 |
| November 2014 | ¥1,996 | ¥2,243 |
| October 2014 | ¥1,960 | ¥2,202 |
| September 2014 | ¥2,034 | ¥2,286 |
| August 2014 | ¥2,136 | ¥2,409 |
| July 2014 | ¥2,141 | ¥2,415 |
| June 2014 | ¥1,985 | ¥2,239 |
| May 2014 | ¥2,042 | ¥2,303 |
| April 2014 | ¥2,066 | ¥2,330 |
| March 2014 | ¥2,114 | ¥2,385 |
| February 2014 | ¥2,249 | ¥2,556 |
| January 2014 | ¥2,167 | ¥2,462 |
| December 2013 | ¥2,138 | ¥2,429 |
| November 2013 | ¥2,344 | ¥2,663 |
| October 2013 | ¥2,083 | ¥2,367 |
| September 2013 | ¥1,994 | ¥2,266 |
| August 2013 | ¥1,897 | ¥2,172 |
| July 2013 | ¥1,897 | ¥2,172 |
| June 2013 | ¥1,839 | ¥2,105 |
| May 2013 | ¥2,172 | ¥2,486 |
| April 2013 | ¥1,941 | ¥2,222 |
| March 2013 | ¥1,655 | ¥1,895 |
| February 2013 | ¥1,553 | ¥1,801 |
| January 2013 | ¥1,669 | ¥1,935 |
| December 2012 | ¥1,666 | ¥1,932 |
| November 2012 | ¥1,715 | ¥1,989 |
| October 2012 | ¥1,577 | ¥1,829 |
| September 2012 | ¥1,529 | ¥1,773 |
| August 2012 | ¥1,528 | ¥1,797 |
| July 2012 | ¥1,433 | ¥1,684 |
| June 2012 | ¥1,524 | ¥1,792 |
| May 2012 | ¥1,409 | ¥1,657 |
| April 2012 | ¥1,982 | ¥2,330 |
| March 2012 | ¥1,995 | ¥2,346 |
| February 2012 | ¥1,880 | ¥2,234 |
| January 2012 | ¥1,691 | ¥2,010 |
| December 2011 | ¥1,940 | ¥2,305 |
| November 2011 | ¥1,924 | ¥2,286 |
| October 2011 | ¥2,181 | ¥2,592 |
| September 2011 | ¥2,204 | ¥2,619 |
| August 2011 | ¥2,339 | ¥2,809 |
| July 2011 | ¥1,685 | ¥2,024 |
| June 2011 | ¥1,579 | ¥1,896 |
| May 2011 | ¥1,400 | ¥1,681 |
| April 2011 | ¥1,329 | ¥1,596 |
| March 2011 | ¥1,282 | ¥1,540 |
| February 2011 | ¥1,418 | ¥1,721 |
| January 2011 | ¥1,352 | ¥1,641 |
| December 2010 | ¥1,422 | ¥1,726 |
| November 2010 | ¥1,287 | ¥1,563 |
| October 2010 | ¥1,168 | ¥1,418 |
| September 2010 | ¥1,214 | ¥1,474 |
| August 2010 | ¥1,102 | ¥1,352 |
| July 2010 | ¥1,085 | ¥1,332 |
| June 2010 | ¥1,127 | ¥1,383 |
| May 2010 | ¥1,240 | ¥1,522 |
| April 2010 | ¥1,498 | ¥1,838 |
| March 2010 | ¥1,469 | ¥1,803 |
| February 2010 | ¥1,338 | ¥1,666 |
| January 2010 | ¥1,200 | ¥1,494 |
| December 2009 | ¥1,330 | ¥1,656 |
| November 2009 | ¥1,158 | ¥1,442 |
| October 2009 | ¥1,342 | ¥1,672 |
| September 2009 | ¥1,469 | ¥1,830 |
| August 2009 | ¥1,451 | ¥1,833 |
| July 2009 | ¥1,595 | ¥2,015 |
| June 2009 | ¥1,465 | ¥1,851 |
| May 2009 | ¥1,393 | ¥1,760 |
| April 2009 | ¥1,150 | ¥1,453 |
| March 2009 | ¥1,170 | ¥1,478 |
| February 2009 | ¥1,091 | ¥1,402 |
| January 2009 | ¥1,424 | ¥1,831 |
| December 2008 | ¥1,774 | ¥2,280 |
| November 2008 | ¥1,680 | ¥2,160 |
| October 2008 | ¥1,336 | ¥1,717 |
| September 2008 | ¥2,026 | ¥2,605 |
| August 2008 | ¥2,588 | ¥3,360 |
| July 2008 | ¥2,635 | ¥3,420 |
| June 2008 | ¥2,858 | ¥3,710 |
| May 2008 | ¥2,966 | ¥3,850 |
| April 2008 | ¥2,866 | ¥3,720 |
| March 2008 | ¥2,889 | ¥3,750 |
| February 2008 | ¥2,670 | ¥3,490 |
| January 2008 | ¥2,448 | ¥3,200 |
| December 2007 | ¥2,800 | ¥3,660 |
| November 2007 | ¥2,517 | ¥3,290 |
| October 2007 | ¥2,593 | ¥3,390 |
| September 2007 | ¥2,394 | ¥3,130 |
| August 2007 | ¥2,207 | ¥2,910 |
| July 2007 | ¥2,051 | ¥2,705 |
| June 2007 | ¥2,142 | ¥2,825 |
| May 2007 | ¥2,150 | ¥2,835 |
| April 2007 | ¥2,404 | ¥3,170 |
| March 2007 | ¥2,389 | ¥3,150 |
| February 2007 | ¥2,368 | ¥3,150 |
| January 2007 | ¥2,391 | ¥3,180 |
| December 2006 | ¥2,706 | ¥3,600 |
| November 2006 | ¥2,503 | ¥3,330 |
| October 2006 | ¥2,428 | ¥3,230 |
| September 2006 | ¥2,255 | ¥3,000 |
| August 2006 | ¥2,227 | ¥2,990 |
| July 2006 | ¥2,078 | ¥2,790 |
| June 2006 | ¥1,880 | ¥2,525 |
| May 2006 | ¥1,944 | ¥2,610 |
| April 2006 | ¥2,171 | ¥2,915 |
| March 2006 | ¥2,208 | ¥2,965 |
| February 2006 | ¥2,129 | ¥2,885 |
| January 2006 | ¥1,960 | ¥2,655 |
| December 2005 | ¥1,915 | ¥2,595 |
| November 2005 | ¥1,768 | ¥2,395 |
| October 2005 | ¥1,764 | ¥2,390 |
| September 2005 | ¥1,886 | ¥2,555 |
| August 2005 | ¥1,844 | ¥2,525 |
| July 2005 | ¥1,801 | ¥2,465 |
| June 2005 | ¥1,709 | ¥2,340 |
| May 2005 | ¥1,585 | ¥2,170 |
| April 2005 | ¥1,643 | ¥2,250 |
| March 2005 | ¥1,738 | ¥2,380 |
| February 2005 | ¥1,715 | ¥2,375 |
| January 2005 | ¥1,665 | ¥2,305 |
| December 2004 | ¥1,715 | ¥2,375 |
| November 2004 | ¥1,621 | ¥2,245 |
| October 2004 | ¥1,726 | ¥2,390 |
| September 2004 | ¥1,762 | ¥2,440 |
| August 2004 | ¥1,748 | ¥2,445 |
| July 2004 | ¥1,726 | ¥2,415 |
| June 2004 | ¥1,980 | ¥2,770 |
| May 2004 | ¥1,726 | ¥2,415 |
| April 2004 | ¥2,023 | ¥2,830 |
| March 2004 | ¥2,173 | ¥3,040 |
| February 2004 | ¥2,011 | ¥2,840 |
| January 2004 | ¥2,064 | ¥2,915 |
| December 2003 | ¥2,209 | ¥3,120 |
| November 2003 | ¥1,993 | ¥2,815 |
| October 2003 | ¥2,372 | ¥3,350 |
| September 2003 | ¥2,528 | ¥3,570 |
| August 2003 | ¥1,814 | ¥2,585 |
| July 2003 | ¥1,572 | ¥2,240 |
| June 2003 | ¥1,509 | ¥2,150 |
| May 2003 | ¥1,354 | ¥1,930 |
| April 2003 | ¥1,100 | ¥1,568 |
| March 2003 | ¥1,218 | ¥1,735 |
| February 2003 | ¥1,677 | ¥2,435 |
| January 2003 | ¥1,735 | ¥2,520 |
| December 2002 | ¥1,887 | ¥2,740 |
| November 2002 | ¥2,190 | ¥3,180 |
| October 2002 | ¥2,011 | ¥2,920 |
| September 2002 | ¥2,155 | ¥3,130 |
| August 2002 | ¥2,029 | ¥2,965 |
| July 2002 | ¥1,656 | ¥2,420 |
| June 2002 | ¥1,721 | ¥2,515 |
| May 2002 | ¥1,920 | ¥2,805 |
| April 2002 | ¥2,217 | ¥3,240 |
| March 2002 | ¥2,019 | ¥2,950 |
| February 2002 | ¥1,678 | ¥2,475 |
| January 2002 | ¥2,312 | ¥3,410 |
| December 2001 | ¥2,638 | ¥3,890 |
| November 2001 | ¥2,828 | ¥4,170 |
| October 2001 | ¥2,584 | ¥3,810 |
| September 2001 | ¥1,936 | ¥2,855 |
| August 2001 | ¥2,519 | ¥3,750 |
| July 2001 | ¥3,715 | ¥5,530 |
| June 2001 | ¥3,822 | ¥5,690 |
| May 2001 | ¥4,131 | ¥6,150 |
| April 2001 | ¥3,983 | ¥5,930 |
| March 2001 | ¥3,970 | ¥5,910 |
| February 2001 | ¥3,309 | ¥4,950 |
| January 2001 | ¥4,673 | ¥6,990 |
| December 2000 | ¥5,729 | ¥8,570 |
| November 2000 | ¥4,980 | ¥7,450 |
| October 2000 | ¥6,150 | ¥9,200 |
| September 2000 | ¥5,963 | ¥8,920 |
| August 2000 | ¥5,880 | ¥8,820 |
| July 2000 | ¥5,127 | ¥7,690 |
| June 2000 | ¥4,467 | ¥6,700 |
| May 2000 | ¥3,800 | ¥5,700 |
| April 2000 | ¥4,400 | ¥6,600 |
| March 2000 | ¥4,667 | ¥7,000 |
| February 2000 | ¥6,402 | ¥9,675 |
| January 2000 | ¥5,956 | ¥9,000 |
9766.T
Price: ¥10,790
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.20%
Payout Ratio: 32.44%
Payout Ratio Range:
Dividend Per Share: 124.00 JPY
Earnings Per Share: 382.24 JPY
P/E Ratio: 25.73
Exchange: JPX
Sector: Communication Services
Industry: Electronic Gaming & Multimedia
Market Capitalization: 1.3 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 30.00%
DGR5: 27.68%
DGR10: 24.71%
DGR20: 13.13%