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 (%)
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%)
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.