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 (%)
Mar 31, 2020 30.89 30.89 30.89 4 +0.00(+0.00%)
Mar 30, 2020 30.89 30.89 30.89 30.89 3,394 +0.13(+0.42%)
Mar 27, 2020 30.76 30.76 30.76 136 +0.00(+0.00%)
Mar 26, 2020 30.76 30.76 30.76 206 +0.00(+0.00%)
Mar 25, 2020 30.76 30.76 30.76 30.76 365 +6.53(+26.95%)
Mar 24, 2020 24.23 24.23 24.23 110 +0.00(+0.00%)
Mar 23, 2020 26.17 26.17 24.23 24.23 958 +0.73(+3.11%)
Mar 20, 2020 21.67 23.50 21.67 23.50 1,100 -0.53(-2.21%)
Mar 19, 2020 24.33 24.33 23.78 24.03 3,562 -1.74(-6.75%)
Mar 18, 2020 25.77 25.77 25.77 97 +0.00(+0.00%)
Mar 17, 2020 25.97 25.97 25.77 25.77 360 -1.53(-5.60%)
Mar 16, 2020 27.30 27.30 27.30 27.30 531 -0.87(-3.09%)
Mar 13, 2020 28.17 28.17 27.97 28.17 1,400 -1.83(-6.10%)
Mar 12, 2020 30.20 30.20 29.17 30.00 750 -3.60(-10.73%)
Mar 11, 2020 33.60 33.60 33.60 27 +0.00(+0.00%)
Mar 10, 2020 33.60 33.60 33.60 33.60 1,088 -1.40(-3.99%)
Mar 09, 2020 35.00 35.00 35.00 78 +0.00(+0.00%)
Mar 06, 2020 35.00 35.00 35.00 35.00 100 -0.25(-0.70%)
Mar 05, 2020 35.25 35.25 35.25 35.25 233 -1.21(-3.33%)
Mar 04, 2020 36.46 36.46 36.46 36.46 382 +1.29(+3.67%)
Mar 03, 2020 35.17 35.17 35.17 94 +0.00(+0.00%)
Mar 02, 2020 35.17 35.17 35.17 35.17 1,217 +0.00(+0.00%)
Feb 28, 2020 35.00 35.17 35.00 35.17 500 -0.79(-2.20%)
Feb 27, 2020 36.00 36.00 35.96 35.96 360 -1.39(-3.72%)
Feb 26, 2020 37.35 37.35 37.35 70 +0.00(+0.00%)
Feb 25, 2020 37.35 37.43 37.35 37.35 352 -1.13(-2.94%)
Feb 24, 2020 38.48 38.48 38.48 38.48 1,191 -0.96(-2.43%)
Feb 21, 2020 39.44 39.44 39.44 43 +0.00(+0.00%)
Feb 20, 2020 39.44 39.44 39.44 39.44 228 +0.68(+1.76%)
Feb 19, 2020 38.76 38.76 38.76 38 +0.00(+0.00%)
Feb 18, 2020 38.76 38.76 38.76 38.76 215 -0.29(-0.75%)
Feb 14, 2020 39.05 39.05 39.05 39.05 200 +0.22(+0.57%)
Feb 13, 2020 38.83 38.83 38.83 17 +0.00(+0.00%)
Feb 12, 2020 38.83 38.83 38.83 38.83 334 -1.19(-2.97%)
Feb 11, 2020 40.02 40.02 40.02 40.02 958 -0.11(-0.27%)
Feb 10, 2020 40.09 40.13 40.09 40.13 256 +0.16(+0.39%)
Feb 07, 2020 39.98 39.98 39.98 39.98 200 -0.54(-1.34%)
Feb 06, 2020 40.53 40.53 40.52 40.52 325 +1.22(+3.10%)
Feb 05, 2020 39.30 39.30 39.30 39.30 967 +1.40(+3.69%)
Feb 04, 2020 37.90 37.90 37.90 37.90 241 -0.12(-0.32%)
Feb 03, 2020 37.51 38.02 37.51 38.02 356 -0.23(-0.60%)
Jan 31, 2020 38.25 38.25 38.25 38.25 100 -2.35(-5.79%)
Jan 30, 2020 40.92 40.92 40.60 40.60 1,262 -0.60(-1.46%)
Jan 29, 2020 41.20 41.20 41.20 50 +0.00(+0.00%)
Jan 28, 2020 41.20 41.20 41.20 41.20 410 +0.20(+0.49%)
Jan 27, 2020 41.00 41.00 41.00 41.00 207 -0.99(-2.36%)
Jan 24, 2020 41.99 41.99 41.99 99 +0.00(+0.00%)
Jan 23, 2020 41.99 41.99 41.99 69 +0.00(+0.00%)
Jan 22, 2020 41.99 41.99 41.99 41.99 3,592 +1.19(+2.92%)
Jan 21, 2020 40.80 40.80 40.80 25 +0.00(+0.00%)
Jan 17, 2020 40.80 40.80 40.80 10 +0.00(+0.00%)
Jan 16, 2020 40.80 40.80 40.80 7 +0.00(+0.00%)
Jan 15, 2020 40.80 40.80 40.80 31 +0.00(+0.00%)
Jan 14, 2020 40.80 40.80 40.80 19 +0.00(+0.00%)
Jan 13, 2020 40.72 40.80 40.72 40.80 802 +0.00(+0.01%)
Jan 10, 2020 41.50 41.50 40.80 40.80 1,500 -0.51(-1.24%)
Jan 09, 2020 41.31 41.31 41.31 37 +0.00(+0.00%)
Jan 08, 2020 41.31 41.31 41.31 39 +0.00(+0.00%)
Jan 07, 2020 41.31 41.31 41.31 62 +0.00(+0.00%)
Jan 06, 2020 41.63 41.63 41.31 41.31 929 +0.92(+2.28%)
Jan 03, 2020 40.39 40.39 40.39 40.39 400 -0.79(-1.92%)
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.