Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konami Corp (OP: KNMCY )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2018 46.03 46.03 46.03 54 +0.00(+0.00%)
Nov 29, 2018 46.03 46.03 46.03 46.03 208 +0.27(+0.59%)
Nov 28, 2018 46.03 46.03 45.64 45.76 979 +0.73(+1.62%)
Nov 27, 2018 45.03 45.03 45.03 45.03 785 +0.00(+0.00%)
Nov 26, 2018 45.03 45.03 45.03 45.03 253 +2.08(+4.84%)
Nov 21, 2018 42.95 42.95 42.95 0 +0.00(+0.00%)
Nov 20, 2018 42.95 42.95 42.95 84 +0.00(+0.00%)
Nov 19, 2018 43.15 43.15 42.95 42.95 1,080 +0.04(+0.09%)
Nov 16, 2018 42.77 43.14 42.77 42.91 2,400 +0.34(+0.80%)
Nov 15, 2018 42.26 42.57 42.26 42.57 867 +0.31(+0.75%)
Nov 14, 2018 42.26 42.26 42.26 42.26 530 -2.04(-4.62%)
Nov 13, 2018 44.30 44.30 44.30 132 +0.00(+0.00%)
Nov 12, 2018 44.30 44.30 44.30 19 +0.00(+0.00%)
Nov 09, 2018 44.30 44.30 44.30 171 +0.00(+0.00%)
Nov 08, 2018 44.30 44.30 44.30 44.30 372 -0.23(-0.52%)
Nov 07, 2018 44.36 44.56 43.80 44.53 4,051 +2.58(+6.15%)
Nov 06, 2018 41.95 41.95 41.95 41.95 298 +1.36(+3.35%)
Nov 05, 2018 41.75 41.75 40.59 40.59 419 -0.55(-1.34%)
Nov 02, 2018 41.14 41.14 41.14 97 +0.00(+0.00%)
Nov 01, 2018 41.00 41.14 41.00 41.14 1,482 +3.04(+7.98%)
Oct 31, 2018 38.14 38.14 38.10 38.10 1,159 +1.18(+3.20%)
Oct 30, 2018 36.92 36.92 36.92 91 +0.00(+0.00%)
Oct 29, 2018 36.92 36.92 36.92 36.92 860 -0.91(-2.42%)
Oct 26, 2018 37.84 37.84 37.84 7 +0.00(+0.00%)
Oct 25, 2018 37.84 37.84 37.84 37.84 535 -1.10(-2.84%)
Oct 24, 2018 38.91 38.94 38.91 38.94 923 -0.73(-1.84%)
Oct 23, 2018 39.67 39.67 39.67 135 +0.00(+0.00%)
Oct 22, 2018 39.67 39.67 39.67 2 +0.00(+0.00%)
Oct 19, 2018 40.15 40.15 39.67 39.67 300 -0.89(-2.19%)
Oct 18, 2018 40.56 40.56 40.56 40.56 284 +0.01(+0.02%)
Oct 17, 2018 40.91 40.91 40.55 40.55 606 +0.49(+1.22%)
Oct 16, 2018 40.06 40.06 40.06 280 +0.00(+0.00%)
Oct 15, 2018 40.06 40.06 40.06 79 +0.00(+0.00%)
Oct 12, 2018 39.66 40.06 39.66 40.06 300 +2.36(+6.26%)
Oct 11, 2018 37.71 37.71 37.70 37.70 707 -0.30(-0.79%)
Oct 10, 2018 38.00 38.00 38.00 114 +0.00(+0.00%)
Oct 09, 2018 38.00 38.00 38.00 38.00 253 -0.10(-0.26%)
Oct 08, 2018 38.10 38.10 38.10 101 +0.00(+0.00%)
Oct 05, 2018 38.10 38.10 38.10 206 +0.00(+0.00%)
Oct 04, 2018 38.89 38.89 38.10 38.10 441 -1.38(-3.50%)
Oct 03, 2018 39.48 39.48 39.48 88 +0.00(+0.00%)
Oct 02, 2018 39.45 39.48 39.45 39.48 925 -0.49(-1.23%)
Oct 01, 2018 40.01 40.01 38.95 39.97 13,601 +0.78(+1.99%)
Sep 28, 2018 39.19 39.19 39.19 115 +0.00(+0.00%)
Sep 27, 2018 39.19 39.19 39.19 39.19 340 +1.53(+4.06%)
Sep 26, 2018 37.66 37.66 37.66 37.66 394 -1.31(-3.36%)
Sep 25, 2018 38.97 38.97 38.97 38.97 458 -0.55(-1.39%)
Sep 24, 2018 39.52 39.52 39.52 39.52 198 +0.97(+2.52%)
Sep 21, 2018 38.55 38.55 38.55 84 +0.00(+0.00%)
Sep 20, 2018 38.55 38.55 38.55 38.55 623 +0.47(+1.23%)
Sep 19, 2018 38.08 38.08 38.08 89 +0.00(+0.00%)
Sep 18, 2018 38.08 38.08 38.08 202 +0.00(+0.00%)
Sep 17, 2018 37.79 38.08 37.79 38.08 929 -1.77(-4.44%)
Sep 14, 2018 39.85 39.85 39.85 72 +0.00(+0.00%)
Sep 13, 2018 39.85 39.85 39.85 67 +0.00(+0.00%)
Sep 12, 2018 39.85 39.85 39.85 3 +0.00(+0.00%)
Sep 11, 2018 39.85 39.85 39.85 14 +0.00(+0.00%)
Sep 10, 2018 39.85 39.85 39.85 162 +0.00(+0.00%)
Sep 07, 2018 39.85 39.85 39.85 39.85 100 -0.40(-0.99%)
Sep 06, 2018 39.95 40.25 39.95 40.25 757 -1.49(-3.57%)
Sep 05, 2018 41.74 41.74 41.74 260 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.