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 (%)
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%)
May 01, 2020 31.40 31.40 31.40 31.40 300 -0.66(-2.06%)
Apr 30, 2020 32.06 32.06 32.06 32.06 210 -1.50(-4.47%)
Apr 29, 2020 33.56 33.56 33.56 33.56 250 +0.27(+0.81%)
Apr 28, 2020 33.44 33.44 33.29 33.29 503 +1.39(+4.36%)
Apr 27, 2020 31.34 31.90 31.34 31.90 1,478 +0.81(+2.61%)
Apr 24, 2020 30.20 31.09 30.20 31.09 500 +0.29(+0.94%)
Apr 23, 2020 31.05 31.05 30.75 30.80 2,167 +0.60(+1.99%)
Apr 22, 2020 30.21 30.21 30.20 30.20 1,051 +0.83(+2.83%)
Apr 21, 2020 29.99 29.99 29.37 29.37 4,437 -1.25(-4.08%)
Apr 20, 2020 30.62 30.62 30.62 30.62 940 +0.82(+2.75%)
Apr 17, 2020 29.80 29.80 29.80 96 +0.00(+0.00%)
Apr 16, 2020 29.80 29.80 29.80 29.80 1,705 +0.31(+1.05%)
Apr 15, 2020 29.49 29.49 29.49 118 +0.00(+0.00%)
Apr 14, 2020 29.33 29.50 29.33 29.49 1,079 +0.60(+2.08%)
Apr 13, 2020 29.00 29.00 28.89 28.89 583 -1.11(-3.70%)
Apr 09, 2020 30.00 30.00 30.00 30.00 200 +0.95(+3.27%)
Apr 08, 2020 29.50 29.50 29.05 29.05 760 -0.86(-2.88%)
Apr 07, 2020 29.91 29.91 29.91 105 +0.00(+0.00%)
Apr 06, 2020 29.91 29.91 29.91 29.91 497 +1.10(+3.82%)
Apr 03, 2020 28.81 28.81 28.81 45 +0.00(+0.00%)
Apr 02, 2020 28.81 28.81 28.81 28.81 240 -0.79(-2.67%)
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.