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 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%)
Apr 01, 2020 28.55 29.60 28.55 29.60 542 -1.29(-4.18%)
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%)
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.