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 (%)
Jan 28, 2021 63.62 63.62 63.62 0 -0.29(-0.45%)
Jan 27, 2021 65.79 65.79 63.91 63.91 541 -0.26(-0.41%)
Jan 26, 2021 65.42 65.42 64.17 64.17 977 -0.05(-0.08%)
Jan 25, 2021 65.42 65.42 63.45 64.22 931 -0.45(-0.70%)
Jan 22, 2021 64.67 64.67 64.67 64.67 300 +0.52(+0.81%)
Jan 21, 2021 64.15 64.15 64.15 64.15 1,040 +1.47(+2.35%)
Jan 20, 2021 62.68 62.68 62.68 16 +0.00(+0.00%)
Jan 19, 2021 62.68 62.68 62.68 14 +0.00(+0.00%)
Jan 15, 2021 62.68 62.68 62.68 62.68 1,000 +0.01(+0.01%)
Jan 14, 2021 62.67 62.67 62.67 62.67 272 +5.39(+9.42%)
Jan 13, 2021 57.28 57.28 57.28 18 +0.00(+0.00%)
Jan 12, 2021 57.28 57.28 57.28 49 +0.00(+0.00%)
Jan 11, 2021 57.28 57.28 57.28 29 +0.00(+0.00%)
Jan 08, 2021 57.00 57.28 57.00 57.28 900 +1.18(+2.10%)
Jan 07, 2021 56.10 56.10 56.10 36 +0.00(+0.00%)
Jan 06, 2021 56.10 56.10 56.10 52 +0.00(+0.00%)
Jan 05, 2021 56.10 56.10 56.10 82 +0.00(+0.00%)
Jan 04, 2021 56.10 56.10 56.10 93 +0.00(+0.00%)
Dec 31, 2020 56.10 56.10 56.10 3,014 +0.75(+1.36%)
Dec 30, 2020 55.35 55.35 55.35 3,014 +0.00(+0.00%)
Dec 29, 2020 55.35 55.35 55.35 118 +0.00(+0.00%)
Dec 28, 2020 55.35 55.35 55.35 53 +0.00(+0.00%)
Dec 24, 2020 55.35 55.35 55.35 55.35 1,900 -0.86(-1.53%)
Dec 23, 2020 56.21 56.21 56.21 61 +0.00(+0.00%)
Dec 22, 2020 56.21 56.21 56.21 4 +0.00(+0.00%)
Dec 21, 2020 56.21 56.21 56.21 56.21 374 -1.30(-2.26%)
Dec 18, 2020 57.51 57.51 57.51 57.51 400 +0.76(+1.34%)
Dec 17, 2020 56.75 56.75 56.75 51 +0.00(+0.00%)
Dec 16, 2020 56.75 56.75 56.75 147 +0.00(+0.00%)
Dec 15, 2020 56.75 56.75 56.75 43 +0.00(+0.00%)
Dec 14, 2020 56.75 56.75 56.75 56.75 1,327 -0.41(-0.72%)
Dec 11, 2020 57.16 57.16 57.16 47 +0.00(+0.00%)
Dec 10, 2020 57.16 57.16 57.16 18 +0.00(+0.00%)
Dec 09, 2020 57.16 57.16 57.16 2 +0.00(+0.00%)
Dec 08, 2020 56.00 57.16 56.00 57.16 504 +0.56(+0.99%)
Dec 07, 2020 56.60 56.60 56.60 167 +0.00(+0.00%)
Dec 04, 2020 56.60 56.60 56.60 56.60 1,900 +2.89(+5.38%)
Dec 03, 2020 53.71 53.71 53.71 14 +0.00(+0.00%)
Dec 02, 2020 53.71 53.71 53.71 2 +0.00(+0.00%)
Dec 01, 2020 53.71 53.71 53.71 53.71 146 +2.03(+3.93%)
Nov 30, 2020 51.68 51.68 51.68 30 +0.00(+0.00%)
Nov 25, 2020 51.68 51.68 51.68 0 +0.00(+0.00%)
Nov 24, 2020 51.68 51.68 51.68 13 +0.00(+0.00%)
Nov 20, 2020 51.68 51.68 51.68 0 +0.00(+0.00%)
Nov 19, 2020 51.68 51.68 51.68 39 +0.00(+0.00%)
Nov 18, 2020 51.68 51.68 51.68 80 +0.00(+0.00%)
Nov 17, 2020 51.68 51.68 51.68 51.68 388 +2.18(+4.40%)
Nov 16, 2020 49.50 49.50 49.50 48 +0.00(+0.00%)
Nov 13, 2020 49.50 49.50 49.50 99 +0.00(+0.00%)
Nov 12, 2020 49.50 49.50 49.50 2 +0.00(+0.00%)
Nov 11, 2020 49.50 49.50 49.50 49.50 260 +0.48(+0.98%)
Nov 10, 2020 49.02 49.02 49.02 49.02 137 +0.95(+1.97%)
Nov 09, 2020 48.07 48.07 48.07 48.07 141 +0.02(+0.04%)
Nov 06, 2020 46.84 48.35 46.84 48.05 2,200 +2.01(+4.37%)
Nov 05, 2020 45.49 46.04 45.49 46.04 4,368 +7.24(+18.66%)
Nov 04, 2020 38.80 38.80 38.80 2 +0.00(+0.00%)
Nov 03, 2020 38.80 38.80 38.80 6 +0.00(+0.00%)
Nov 02, 2020 38.80 38.80 38.80 7 +0.00(+0.00%)
Oct 30, 2020 38.80 38.80 38.80 1 +0.00(+0.00%)
Oct 29, 2020 38.80 38.80 38.80 35 +0.00(+0.00%)
Oct 28, 2020 38.80 38.80 38.80 38.80 100 -1.39(-3.45%)
Oct 27, 2020 40.19 40.19 40.19 3 +0.00(+0.00%)
Oct 26, 2020 40.19 40.19 40.19 16 +0.00(+0.00%)
Oct 21, 2020 40.19 40.19 40.19 0 +0.00(+0.00%)
Oct 20, 2020 40.19 40.19 40.19 40.19 182 -2.20(-5.18%)
Oct 19, 2020 42.38 42.38 42.38 91 +0.00(+0.00%)
Oct 16, 2020 42.38 42.38 42.38 35 +0.00(+0.00%)
Oct 15, 2020 42.38 42.38 42.38 2 +0.00(+0.00%)
Oct 14, 2020 42.38 42.38 42.38 4 +0.00(+0.00%)
Oct 13, 2020 42.38 42.38 42.38 18 +0.00(+0.00%)
Oct 09, 2020 42.38 42.38 42.38 0 +0.00(+0.00%)
Oct 08, 2020 42.38 42.38 42.38 55 +0.00(+0.00%)
Oct 07, 2020 42.38 42.38 42.38 25 +0.00(+0.00%)
Oct 06, 2020 42.38 42.38 42.38 33 +0.00(+0.00%)
Oct 05, 2020 42.38 42.38 42.38 42.38 243 +1.05(+2.54%)
Oct 02, 2020 41.33 41.33 41.33 38 +0.00(+0.00%)
Sep 30, 2020 41.33 41.33 41.33 0 +0.00(+0.00%)
Sep 29, 2020 41.33 41.33 41.33 51 +0.00(+0.00%)
Sep 28, 2020 41.33 41.33 41.33 60 +0.00(+0.00%)
Sep 25, 2020 40.87 41.33 40.87 41.33 1,300 +1.09(+2.71%)
Sep 24, 2020 40.24 40.24 40.24 40.24 527 +0.24(+0.60%)
Sep 23, 2020 40.00 40.00 40.00 4 +0.00(+0.00%)
Sep 22, 2020 40.00 40.00 40.00 40.00 145 -0.85(-2.08%)
Sep 21, 2020 40.85 40.85 40.85 10 +0.00(+0.00%)
Sep 18, 2020 40.85 40.85 40.85 4 +0.00(+0.00%)
Sep 17, 2020 40.85 40.85 40.85 40.85 269 -0.51(-1.23%)
Sep 16, 2020 41.36 41.36 41.36 41.36 654 -0.55(-1.31%)
Sep 15, 2020 41.91 41.91 41.91 9 +0.00(+0.00%)
Sep 14, 2020 41.75 41.91 41.75 41.91 452 -0.32(-0.75%)
Sep 11, 2020 42.70 42.70 42.23 42.23 1,000 +2.23(+5.56%)
Sep 10, 2020 40.00 40.00 40.00 22 +0.00(+0.00%)
Sep 09, 2020 40.00 40.00 40.00 35 +0.00(+0.00%)
Sep 08, 2020 40.00 40.00 39.88 40.00 1,454 +2.16(+5.71%)
Sep 04, 2020 37.84 37.84 37.84 9 +0.00(+0.00%)
Sep 03, 2020 37.84 37.84 37.84 60 +0.00(+0.00%)
Sep 02, 2020 37.84 37.84 37.84 30 +0.00(+0.00%)
Aug 31, 2020 37.84 37.84 37.84 0 +0.00(+0.00%)
Aug 28, 2020 37.84 37.84 37.84 37.84 200 +0.45(+1.20%)
Aug 27, 2020 37.39 37.39 37.39 94 +0.00(+0.00%)
Aug 26, 2020 37.39 37.39 37.39 37.39 166 +1.19(+3.29%)
Aug 25, 2020 36.20 36.20 36.20 165 +0.00(+0.00%)
Aug 24, 2020 36.20 36.20 36.20 14 +0.00(+0.00%)
Aug 21, 2020 36.20 36.20 36.20 74 +0.00(+0.00%)
Aug 20, 2020 36.20 36.20 36.20 1 +0.00(+0.00%)
Aug 19, 2020 36.20 36.20 36.20 8 +0.00(+0.00%)
Aug 18, 2020 36.20 36.20 36.20 7 +0.00(+0.00%)
Aug 17, 2020 36.20 36.20 36.20 18 +0.00(+0.00%)
Aug 14, 2020 36.20 36.20 36.20 52 +0.00(+0.00%)
Aug 13, 2020 36.20 36.20 36.20 24 +0.00(+0.00%)
Aug 12, 2020 36.20 36.20 36.20 78 +0.00(+0.00%)
Aug 11, 2020 36.25 36.25 36.20 36.20 1,079 -0.49(-1.34%)
Aug 07, 2020 36.69 36.69 36.69 0 +0.00(+0.00%)
Aug 06, 2020 36.13 36.69 36.13 36.69 905 +3.26(+9.75%)
Aug 05, 2020 33.43 33.43 33.43 44 +0.00(+0.00%)
Aug 04, 2020 33.37 33.43 33.37 33.43 502 +1.46(+4.57%)
Aug 03, 2020 31.21 31.97 31.21 31.97 575 +1.71(+5.65%)
Jul 31, 2020 30.26 30.26 30.26 30.26 200 -1.85(-5.76%)
Jul 30, 2020 32.11 32.11 32.11 216 +0.00(+0.00%)
Jul 29, 2020 31.75 32.30 31.75 32.11 5,419 +0.20(+0.63%)
Jul 28, 2020 31.90 32.00 31.90 31.91 4,230 +0.02(+0.06%)
Jul 27, 2020 31.89 31.89 31.89 44 +0.00(+0.00%)
Jul 24, 2020 31.89 31.89 31.89 92 +0.00(+0.00%)
Jul 23, 2020 31.89 31.89 31.89 127 +0.00(+0.00%)
Jul 22, 2020 31.89 31.89 31.89 52 +0.00(+0.00%)
Jul 21, 2020 31.53 31.93 31.53 31.89 3,572 -0.70(-2.15%)
Jul 20, 2020 32.59 32.59 32.59 32.59 312 +0.63(+1.97%)
Jul 17, 2020 31.96 31.96 31.96 79 +0.00(+0.00%)
Jul 16, 2020 31.96 31.96 31.96 31.96 195 +0.83(+2.67%)
Jul 15, 2020 31.13 31.13 31.13 100 +0.00(+0.00%)
Jul 14, 2020 31.13 31.13 31.13 31.13 218 -0.02(-0.06%)
Jul 13, 2020 31.15 31.15 31.15 31.15 327 +0.70(+2.30%)
Jul 10, 2020 30.45 30.45 30.45 30.45 5,600 -0.45(-1.46%)
Jul 09, 2020 30.48 31.70 30.48 30.90 2,722 -0.21(-0.68%)
Jul 08, 2020 31.02 31.11 31.02 31.11 850 -2.26(-6.77%)
Jul 07, 2020 33.37 33.37 33.37 84 +0.00(+0.00%)
Jul 06, 2020 33.37 33.37 33.37 33.37 2,015 +0.00(+0.00%)
Jul 02, 2020 33.37 33.37 33.37 54 +0.00(+0.00%)
Jul 01, 2020 33.37 33.37 33.37 36 +0.00(+0.00%)
Jun 30, 2020 33.42 33.42 33.37 33.37 455 -0.98(-2.85%)
Jun 29, 2020 34.35 34.35 34.35 16 +0.00(+0.00%)
Jun 26, 2020 34.35 34.35 34.35 7 +0.00(+0.00%)
Jun 25, 2020 34.35 34.35 34.35 34.35 611 -0.75(-2.14%)
Jun 24, 2020 35.10 35.10 35.10 6 +0.00(+0.00%)
Jun 23, 2020 35.10 35.10 35.10 35.10 217 +1.22(+3.60%)
Jun 22, 2020 33.88 33.88 33.88 119 +0.00(+0.00%)
Jun 19, 2020 33.88 33.88 33.88 54 +0.00(+0.00%)
Jun 18, 2020 33.88 33.88 33.88 149 +0.00(+0.00%)
Jun 17, 2020 33.88 33.88 33.88 8 +0.00(+0.00%)
Jun 16, 2020 33.88 33.88 33.88 13 +0.00(+0.00%)
Jun 15, 2020 33.88 33.88 33.88 144 +0.00(+0.00%)
Jun 12, 2020 33.88 33.88 33.88 33.88 400 -1.84(-5.15%)
Jun 11, 2020 35.72 35.72 35.72 39 +0.00(+0.00%)
Jun 10, 2020 36.71 36.71 35.72 35.72 509 -0.99(-2.70%)
Jun 09, 2020 36.71 36.71 36.71 20 +0.00(+0.00%)
Jun 08, 2020 36.71 36.71 36.71 36.71 407 +0.97(+2.71%)
Jun 05, 2020 35.50 35.74 35.50 35.74 1,700 -0.05(-0.14%)
Jun 04, 2020 35.79 35.79 35.79 59 +0.00(+0.00%)
Jun 03, 2020 35.79 35.79 35.79 35.79 1,104 +0.49(+1.39%)
Jun 02, 2020 35.30 35.30 35.30 81 +0.00(+0.00%)
Jun 01, 2020 35.20 35.30 35.20 35.30 1,821 +0.10(+0.28%)
May 29, 2020 35.20 35.20 35.20 30 +0.00(+0.00%)
May 28, 2020 35.20 35.20 35.20 68 +0.00(+0.00%)
May 27, 2020 35.47 35.47 35.20 35.20 544 +0.90(+2.62%)
May 26, 2020 34.30 34.30 34.30 34.30 438 +0.78(+2.33%)
May 22, 2020 33.52 33.52 33.52 33.52 300 +0.23(+0.69%)
May 21, 2020 33.29 33.29 33.29 33.29 279 +0.57(+1.74%)
May 20, 2020 33.02 33.04 32.69 32.72 5,668 -0.25(-0.76%)
May 19, 2020 33.33 33.33 32.88 32.97 8,399 +0.50(+1.54%)
May 18, 2020 32.26 32.47 32.02 32.47 3,730 +0.77(+2.43%)
May 15, 2020 30.62 32.11 30.62 31.70 2,800 -0.54(-1.67%)
May 14, 2020 32.24 32.24 32.24 32.24 330 -0.83(-2.51%)
May 13, 2020 33.07 33.07 33.07 33.07 305 +0.07(+0.21%)
May 12, 2020 33.35 33.35 33.00 33.00 2,092 -0.10(-0.30%)
May 11, 2020 33.10 33.10 33.10 33.10 556 +0.91(+2.83%)
May 08, 2020 32.00 32.19 31.93 32.19 800 +0.07(+0.22%)
May 07, 2020 31.74 32.12 31.73 32.12 805 +0.78(+2.49%)
May 06, 2020 31.12 31.35 31.12 31.34 3,773 -0.44(-1.38%)
May 05, 2020 31.80 31.80 31.78 31.78 789 +0.48(+1.53%)
May 04, 2020 31.56 31.56 30.86 31.30 1,386 -0.10(-0.32%)
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.