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 (%)
Feb 28, 2019 41.34 41.34 41.34 0 -0.05(-0.13%)
Feb 27, 2019 41.91 42.00 41.40 41.40 11,480 +0.48(+1.17%)
Feb 26, 2019 40.92 40.92 40.92 27 +0.00(+0.00%)
Feb 25, 2019 40.92 40.92 40.92 40.92 159 +0.96(+2.40%)
Feb 22, 2019 39.96 39.96 39.96 98 +0.00(+0.00%)
Feb 21, 2019 40.00 40.00 39.96 39.96 399 -0.14(-0.35%)
Feb 20, 2019 40.10 40.10 40.10 40.10 507 -0.60(-1.47%)
Feb 19, 2019 40.44 40.89 40.44 40.70 1,900 +0.96(+2.42%)
Feb 15, 2019 39.74 39.74 39.74 12 +0.00(+0.00%)
Feb 14, 2019 39.74 39.74 39.74 39.74 463 -0.05(-0.13%)
Feb 13, 2019 39.79 39.79 39.79 39.79 356 -1.95(-4.67%)
Feb 12, 2019 41.74 41.74 41.74 221 +0.00(+0.00%)
Feb 11, 2019 41.74 41.74 41.74 3 +0.00(+0.00%)
Feb 08, 2019 41.74 41.74 41.74 54 +0.00(+0.00%)
Feb 07, 2019 41.74 41.74 41.74 30 +0.00(+0.00%)
Feb 06, 2019 41.74 41.74 41.74 115 +0.00(+0.00%)
Feb 05, 2019 41.74 41.74 41.74 24 +0.00(+0.00%)
Feb 04, 2019 41.74 41.74 41.74 94 +0.00(+0.00%)
Feb 01, 2019 42.28 42.28 41.74 41.74 600 -4.82(-10.35%)
Jan 31, 2019 46.56 46.56 46.56 74 +0.00(+0.00%)
Jan 30, 2019 46.56 46.56 46.56 71 +0.00(+0.00%)
Jan 29, 2019 46.56 46.56 46.56 126 +0.00(+0.00%)
Jan 28, 2019 45.78 46.56 45.78 46.56 787 +0.53(+1.15%)
Jan 25, 2019 46.10 46.25 45.39 46.03 24,800 -0.90(-1.92%)
Jan 24, 2019 46.93 46.93 46.93 46.93 552 +1.09(+2.38%)
Jan 23, 2019 45.84 45.84 45.84 230 +0.00(+0.00%)
Jan 22, 2019 45.84 45.84 45.84 45.84 269 -0.51(-1.10%)
Jan 18, 2019 46.03 46.35 46.03 46.35 4,400 +0.79(+1.73%)
Jan 17, 2019 45.56 45.56 45.56 45 +0.00(+0.00%)
Jan 16, 2019 45.56 45.56 45.56 26 +0.00(+0.00%)
Jan 15, 2019 45.56 45.56 45.56 79 +0.00(+0.00%)
Jan 14, 2019 45.56 45.56 45.56 98 +0.00(+0.00%)
Jan 11, 2019 44.76 45.56 44.76 45.56 2,700 -0.17(-0.37%)
Jan 10, 2019 45.73 45.73 45.73 59 +0.00(+0.00%)
Jan 09, 2019 45.73 45.73 45.73 45.73 443 +0.38(+0.84%)
Jan 08, 2019 44.99 45.35 44.99 45.35 2,009 +0.73(+1.62%)
Jan 07, 2019 44.26 44.65 44.26 44.62 2,921 +1.23(+2.82%)
Jan 04, 2019 43.40 43.40 43.40 23 +0.00(+0.00%)
Jan 03, 2019 43.46 43.65 43.20 43.40 1,105 +0.00(+0.00%)
Jan 02, 2019 43.15 43.45 43.15 43.40 537 +0.26(+0.60%)
Dec 31, 2018 43.10 43.14 42.97 43.14 800 +0.14(+0.33%)
Dec 28, 2018 43.40 43.40 42.70 43.00 12,100 -0.41(-0.93%)
Dec 27, 2018 43.36 43.41 42.48 43.41 1,637 +2.30(+5.58%)
Dec 26, 2018 41.11 41.11 41.11 41.11 155 -1.18(-2.79%)
Dec 21, 2018 42.29 42.29 42.29 0 +0.00(+0.00%)
Dec 20, 2018 42.29 42.29 42.29 124 +0.00(+0.00%)
Dec 19, 2018 42.29 42.29 42.29 42.29 479 +0.18(+0.43%)
Dec 18, 2018 42.11 42.11 42.11 42.11 629 -0.88(-2.04%)
Dec 17, 2018 42.98 43.10 42.98 42.99 1,073 +0.30(+0.70%)
Dec 14, 2018 42.69 42.69 42.69 65 +0.00(+0.00%)
Dec 13, 2018 42.99 42.99 42.69 42.69 829 -0.69(-1.59%)
Dec 12, 2018 43.38 43.38 43.38 33 +0.00(+0.00%)
Dec 11, 2018 43.38 43.38 43.38 43.38 473 +1.12(+2.65%)
Dec 10, 2018 42.67 42.67 42.26 42.26 3,979 -1.86(-4.23%)
Dec 07, 2018 44.52 44.52 44.12 44.12 300 +0.45(+1.03%)
Dec 06, 2018 43.67 43.67 43.67 43.67 178 -2.33(-5.05%)
Dec 04, 2018 46.03 46.03 46.00 637 -0.03(-0.07%)
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.