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 (%)
Apr 29, 2016 31.55 31.55 31.55 1 -0.20(-0.63%)
Apr 28, 2016 31.26 31.75 31.26 31.75 3,867 -0.26(-0.81%)
Apr 22, 2016 32.01 32.01 32.01 2 -0.60(-1.84%)
Apr 20, 2016 32.61 32.61 32.61 89 -2.15(-6.19%)
Apr 19, 2016 34.76 34.76 34.76 34.76 290 -0.09(-0.26%)
Apr 18, 2016 34.85 34.85 34.85 34.85 387 +1.22(+3.63%)
Apr 15, 2016 33.63 33.63 33.63 33.63 500 +1.03(+3.16%)
Apr 14, 2016 32.28 32.61 32.28 32.60 2,629 +0.32(+0.99%)
Apr 13, 2016 32.35 32.35 32.14 32.28 1,075 +0.59(+1.86%)
Apr 11, 2016 31.69 31.69 31.69 57 +0.21(+0.67%)
Apr 08, 2016 31.28 31.48 31.28 31.48 996 +1.66(+5.57%)
Apr 05, 2016 29.82 29.82 29.82 60 -0.02(-0.07%)
Mar 31, 2016 29.84 29.84 29.84 34 +0.66(+2.26%)
Mar 30, 2016 29.50 29.50 29.18 29.18 991 +0.51(+1.78%)
Mar 29, 2016 28.73 28.73 28.46 28.67 21,689 +1.45(+5.33%)
Mar 28, 2016 27.16 27.26 27.16 27.22 1,018 +0.61(+2.29%)
Mar 23, 2016 26.61 26.61 26.61 0 -0.36(-1.33%)
Mar 22, 2016 27.01 27.01 26.97 26.97 221 +0.82(+3.14%)
Mar 11, 2016 26.15 26.15 26.15 138 +0.68(+2.67%)
Mar 09, 2016 25.47 25.47 25.47 91 -0.14(-0.55%)
Mar 07, 2016 25.61 25.61 25.61 117 +0.25(+0.99%)
Mar 04, 2016 25.04 25.36 25.04 25.36 798 +0.57(+2.30%)
Mar 01, 2016 24.79 24.79 24.79 0 -0.61(-2.40%)
Feb 24, 2016 25.40 25.40 25.40 56 +0.17(+0.67%)
Feb 22, 2016 25.23 25.23 25.23 6 +1.12(+4.65%)
Feb 19, 2016 23.99 24.11 23.99 24.11 603 +0.07(+0.29%)
Feb 17, 2016 24.04 24.04 24.04 42 +1.03(+4.48%)
Feb 12, 2016 23.01 23.01 23.01 111 +0.02(+0.09%)
Feb 09, 2016 22.99 22.99 22.99 79 -0.33(-1.42%)
Feb 05, 2016 23.32 23.32 23.32 94 +0.01(+0.04%)
Feb 04, 2016 23.31 23.31 23.31 23.31 147 +0.44(+1.93%)
Feb 01, 2016 22.87 22.87 22.87 29 -0.21(-0.91%)
Jan 28, 2016 23.08 23.08 23.08 13 +0.22(+0.96%)
Jan 19, 2016 22.86 22.86 22.86 193 -0.90(-3.79%)
Jan 13, 2016 23.76 23.76 23.76 0 +0.62(+2.68%)
Jan 12, 2016 22.96 23.14 22.96 23.14 450 -0.58(-2.45%)
Jan 11, 2016 23.72 23.72 23.72 23.72 1,322 -0.21(-0.88%)
Jan 08, 2016 23.93 23.93 23.93 23.93 302 +0.33(+1.40%)
Jan 07, 2016 23.60 23.60 23.60 23.60 1,634 +0.76(+3.33%)
Jan 04, 2016 22.84 22.84 22.84 17 -1.16(-4.83%)
Dec 30, 2015 24.00 24.00 24.00 0 -0.57(-2.32%)
Dec 23, 2015 24.57 24.57 24.57 15 +0.27(+1.11%)
Dec 21, 2015 24.30 24.30 24.30 135 -0.30(-1.22%)
Dec 17, 2015 24.60 24.60 24.60 102 +0.28(+1.15%)
Dec 15, 2015 24.32 24.32 24.32 6 +0.50(+2.10%)
Dec 14, 2015 23.77 23.82 23.77 23.82 808 -0.08(-0.33%)
Dec 11, 2015 23.90 23.90 23.90 23.90 236 -0.02(-0.10%)
Dec 09, 2015 23.92 23.92 23.92 123 +0.01(+0.06%)
Dec 07, 2015 23.91 23.91 23.91 113 -0.60(-2.45%)
Dec 04, 2015 24.51 24.51 24.51 24.51 112 +0.76(+3.20%)
Dec 03, 2015 23.81 23.86 23.75 23.75 1,062 +0.45(+1.93%)
Dec 02, 2015 23.40 23.40 23.30 23.30 812 -0.31(-1.31%)
Nov 30, 2015 23.61 23.61 23.61 73 -1.06(-4.30%)
Nov 25, 2015 24.67 24.67 24.67 26 +0.09(+0.38%)
Nov 24, 2015 24.97 24.97 24.58 24.58 1,815 -0.34(-1.38%)
Nov 20, 2015 24.85 24.92 24.85 24.92 808 +1.80(+7.79%)
Nov 16, 2015 23.12 23.12 23.12 3 -0.38(-1.62%)
Nov 13, 2015 23.66 23.66 23.50 23.50 815 -0.20(-0.84%)
Nov 11, 2015 23.70 23.70 23.70 18 +0.15(+0.64%)
Nov 05, 2015 23.55 23.55 23.55 1 +0.00(+0.00%)
Nov 04, 2015 23.52 23.55 23.52 23.55 409 +0.26(+1.12%)
Nov 03, 2015 23.28 23.30 23.05 23.29 1,083 +0.48(+2.10%)
Nov 02, 2015 22.75 22.81 22.75 22.81 3,232 +0.31(+1.38%)
Oct 30, 2015 22.50 22.50 22.50 22.50 303 +0.19(+0.85%)
Oct 23, 2015 22.31 22.31 22.31 32 +0.41(+1.87%)
Oct 21, 2015 21.90 21.90 21.90 1 -0.45(-2.01%)
Oct 20, 2015 22.35 22.35 22.35 22.35 122 -0.55(-2.40%)
Oct 15, 2015 22.90 22.90 22.90 60 +0.37(+1.64%)
Oct 13, 2015 22.53 22.53 22.53 117 +0.64(+2.92%)
Oct 07, 2015 21.89 21.89 21.89 16 -0.48(-2.15%)
Oct 05, 2015 22.37 22.37 22.37 62 +1.12(+5.27%)
Oct 01, 2015 21.25 21.25 21.25 22 -0.21(-0.98%)
Sep 30, 2015 21.46 21.46 21.46 21.46 221 +0.44(+2.09%)
Sep 29, 2015 21.13 21.13 21.02 21.02 496 -0.11(-0.52%)
Sep 28, 2015 21.13 21.13 21.13 21.13 743 -0.19(-0.89%)
Sep 25, 2015 21.41 21.47 21.25 21.32 2,458 +0.30(+1.43%)
Sep 24, 2015 20.72 21.07 20.72 21.02 470 +0.39(+1.89%)
Sep 23, 2015 20.63 20.63 20.63 20.63 116 -0.37(-1.76%)
Sep 22, 2015 21.00 21.04 21.00 21.00 19,001 -0.40(-1.87%)
Sep 21, 2015 21.23 21.50 21.23 21.40 18,257 +0.17(+0.80%)
Sep 18, 2015 21.23 21.23 21.23 21.23 356 -0.32(-1.48%)
Sep 17, 2015 21.54 21.55 21.54 21.55 410 -0.57(-2.58%)
Sep 15, 2015 22.12 22.12 22.12 1 -0.04(-0.18%)
Sep 14, 2015 22.16 22.16 22.16 22.16 116 +0.16(+0.73%)
Sep 11, 2015 21.71 22.00 21.71 22.00 1,222 +0.61(+2.85%)
Sep 10, 2015 21.71 21.71 21.32 21.39 315 -1.63(-7.08%)
Sep 09, 2015 23.08 23.08 23.02 23.02 262 +0.57(+2.54%)
Sep 04, 2015 22.45 22.45 22.45 72 +1.35(+6.40%)
Sep 01, 2015 21.10 21.10 21.10 173 -1.01(-4.57%)
Aug 31, 2015 22.14 22.14 22.11 22.11 1,673 -0.36(-1.60%)
Aug 28, 2015 21.81 22.47 21.81 22.47 259 +0.81(+3.74%)
Aug 27, 2015 21.64 21.66 21.64 21.66 355 +0.16(+0.74%)
Aug 26, 2015 21.50 21.50 21.50 21.50 116 +1.38(+6.86%)
Aug 25, 2015 20.29 20.29 20.12 20.12 728 +0.17(+0.85%)
Aug 24, 2015 19.34 19.95 19.29 19.95 829 -0.45(-2.21%)
Aug 21, 2015 20.59 20.59 20.40 20.40 2,124 -0.51(-2.42%)
Aug 20, 2015 21.05 21.05 20.91 20.91 619 -0.19(-0.89%)
Aug 18, 2015 21.09 21.09 21.09 15 +0.45(+2.19%)
Aug 12, 2015 20.64 20.64 20.64 69 -0.02(-0.12%)
Aug 11, 2015 20.66 20.66 20.66 20.66 205 -0.44(-2.07%)
Aug 06, 2015 21.10 21.10 21.10 31 +0.49(+2.38%)
Aug 05, 2015 20.60 20.61 20.60 20.61 359 +0.26(+1.28%)
Aug 03, 2015 20.35 20.35 20.35 35 -0.50(-2.40%)
Jul 30, 2015 20.85 20.85 20.85 70 -0.10(-0.48%)
Jul 29, 2015 20.82 21.00 20.82 20.95 730 +0.31(+1.50%)
Jul 28, 2015 20.64 20.64 20.64 20.64 217 -0.13(-0.63%)
Jul 27, 2015 20.77 20.77 20.77 20.77 201 +0.12(+0.58%)
Jul 23, 2015 20.65 20.65 20.65 195 +0.55(+2.74%)
Jul 22, 2015 20.15 20.15 20.07 20.10 1,043 +0.08(+0.40%)
Jul 21, 2015 19.90 20.02 19.90 20.02 289 +0.16(+0.81%)
Jul 20, 2015 19.86 19.86 19.86 19.86 103 -0.28(-1.39%)
Jul 16, 2015 20.14 20.14 20.14 124 +0.12(+0.60%)
Jul 15, 2015 20.19 20.20 20.02 20.02 1,016 +0.70(+3.62%)
Jul 13, 2015 19.32 19.32 19.32 98 +0.31(+1.63%)
Jul 10, 2015 19.01 19.01 19.01 19.01 218 +0.10(+0.53%)
Jul 08, 2015 18.91 18.91 18.91 35 -0.60(-3.10%)
Jul 07, 2015 19.51 19.51 19.51 19.51 314 +0.38(+2.01%)
Jul 06, 2015 19.13 19.13 19.13 19.13 149 +0.19(+1.00%)
Jul 02, 2015 18.94 18.94 18.94 0 +0.26(+1.36%)
Jun 24, 2015 18.68 18.68 18.68 74 -0.12(-0.61%)
Jun 23, 2015 18.83 18.83 18.78 18.80 4,203 +0.89(+4.97%)
Jun 18, 2015 17.91 17.91 17.91 41 +0.01(+0.06%)
Jun 17, 2015 17.93 18.04 17.90 17.90 1,194 -0.37(-2.03%)
Jun 16, 2015 18.20 18.27 18.20 18.27 280 +0.01(+0.05%)
Jun 15, 2015 18.25 18.26 18.25 18.26 319 -0.04(-0.22%)
Jun 11, 2015 18.30 18.30 18.30 21 +0.05(+0.27%)
Jun 09, 2015 18.25 18.25 18.25 95 +0.34(+1.90%)
Jun 08, 2015 18.15 18.15 17.91 17.91 1,175 -0.14(-0.78%)
Jun 04, 2015 18.05 18.05 18.05 115 +0.08(+0.45%)
Jun 02, 2015 17.97 17.97 17.97 121 -0.65(-3.49%)
Jun 01, 2015 18.51 18.62 18.51 18.62 513 +0.61(+3.39%)
May 28, 2015 18.01 18.01 18.01 177 -0.23(-1.26%)
May 27, 2015 18.01 18.20 18.24 2,674 +0.23(+1.28%)
May 26, 2015 18.01 18.01 18.01 18.01 206 -0.69(-3.69%)
May 21, 2015 18.70 18.70 18.70 0 -0.06(-0.32%)
May 20, 2015 18.63 18.76 18.63 18.76 990 +0.02(+0.11%)
May 19, 2015 18.74 18.75 18.74 18.74 9,187 +0.01(+0.05%)
May 18, 2015 18.73 18.73 18.73 18.73 389 +0.02(+0.11%)
May 14, 2015 18.71 18.71 18.71 24 -0.11(-0.58%)
May 13, 2015 19.13 19.13 18.82 18.82 1,197 -0.87(-4.42%)
May 11, 2015 19.69 19.69 19.69 69 +0.94(+5.01%)
May 08, 2015 18.74 18.75 18.74 18.75 1,471 +0.41(+2.24%)
May 07, 2015 18.34 18.34 18.34 18.34 435 +0.00(+0.00%)
May 06, 2015 18.01 18.34 18.01 18.34 927 -0.15(-0.81%)
May 05, 2015 18.01 18.49 18.01 18.49 292 +0.09(+0.49%)
May 04, 2015 18.39 18.40 18.39 18.40 503 +0.35(+1.94%)
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.