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 (%)
Oct 31, 2018 38.14 38.14 38.10 38.10 1,159 +1.18(+3.20%)
Oct 30, 2018 36.92 36.92 36.92 91 +0.00(+0.00%)
Oct 29, 2018 36.92 36.92 36.92 36.92 860 -0.91(-2.42%)
Oct 26, 2018 37.84 37.84 37.84 7 +0.00(+0.00%)
Oct 25, 2018 37.84 37.84 37.84 37.84 535 -1.10(-2.84%)
Oct 24, 2018 38.91 38.94 38.91 38.94 923 -0.73(-1.84%)
Oct 23, 2018 39.67 39.67 39.67 135 +0.00(+0.00%)
Oct 22, 2018 39.67 39.67 39.67 2 +0.00(+0.00%)
Oct 19, 2018 40.15 40.15 39.67 39.67 300 -0.89(-2.19%)
Oct 18, 2018 40.56 40.56 40.56 40.56 284 +0.01(+0.02%)
Oct 17, 2018 40.91 40.91 40.55 40.55 606 +0.49(+1.22%)
Oct 16, 2018 40.06 40.06 40.06 280 +0.00(+0.00%)
Oct 15, 2018 40.06 40.06 40.06 79 +0.00(+0.00%)
Oct 12, 2018 39.66 40.06 39.66 40.06 300 +2.36(+6.26%)
Oct 11, 2018 37.71 37.71 37.70 37.70 707 -0.30(-0.79%)
Oct 10, 2018 38.00 38.00 38.00 114 +0.00(+0.00%)
Oct 09, 2018 38.00 38.00 38.00 38.00 253 -0.10(-0.26%)
Oct 08, 2018 38.10 38.10 38.10 101 +0.00(+0.00%)
Oct 05, 2018 38.10 38.10 38.10 206 +0.00(+0.00%)
Oct 04, 2018 38.89 38.89 38.10 38.10 441 -1.38(-3.50%)
Oct 03, 2018 39.48 39.48 39.48 88 +0.00(+0.00%)
Oct 02, 2018 39.45 39.48 39.45 39.48 925 -0.49(-1.23%)
Oct 01, 2018 40.01 40.01 38.95 39.97 13,601 +0.78(+1.99%)
Sep 28, 2018 39.19 39.19 39.19 115 +0.00(+0.00%)
Sep 27, 2018 39.19 39.19 39.19 39.19 340 +1.53(+4.06%)
Sep 26, 2018 37.66 37.66 37.66 37.66 394 -1.31(-3.36%)
Sep 25, 2018 38.97 38.97 38.97 38.97 458 -0.55(-1.39%)
Sep 24, 2018 39.52 39.52 39.52 39.52 198 +0.97(+2.52%)
Sep 21, 2018 38.55 38.55 38.55 84 +0.00(+0.00%)
Sep 20, 2018 38.55 38.55 38.55 38.55 623 +0.47(+1.23%)
Sep 19, 2018 38.08 38.08 38.08 89 +0.00(+0.00%)
Sep 18, 2018 38.08 38.08 38.08 202 +0.00(+0.00%)
Sep 17, 2018 37.79 38.08 37.79 38.08 929 -1.77(-4.44%)
Sep 14, 2018 39.85 39.85 39.85 72 +0.00(+0.00%)
Sep 13, 2018 39.85 39.85 39.85 67 +0.00(+0.00%)
Sep 12, 2018 39.85 39.85 39.85 3 +0.00(+0.00%)
Sep 11, 2018 39.85 39.85 39.85 14 +0.00(+0.00%)
Sep 10, 2018 39.85 39.85 39.85 162 +0.00(+0.00%)
Sep 07, 2018 39.85 39.85 39.85 39.85 100 -0.40(-0.99%)
Sep 06, 2018 39.95 40.25 39.95 40.25 757 -1.49(-3.57%)
Sep 05, 2018 41.74 41.74 41.74 260 +0.00(+0.00%)
Sep 04, 2018 41.74 41.74 41.74 51 +0.00(+0.00%)
Aug 31, 2018 41.74 41.74 41.74 0 +0.06(+0.14%)
Aug 30, 2018 41.52 41.68 41.52 41.68 1,857 -0.44(-1.04%)
Aug 29, 2018 43.25 43.25 41.28 42.12 974 -1.13(-2.61%)
Aug 28, 2018 43.25 43.25 43.25 43.25 382 +0.96(+2.27%)
Aug 27, 2018 42.29 42.29 42.29 88 +0.00(+0.00%)
Aug 24, 2018 42.29 42.29 42.29 79 +0.00(+0.00%)
Aug 23, 2018 42.82 42.82 42.29 42.29 1,048 +0.34(+0.81%)
Aug 22, 2018 41.95 41.95 41.95 41.95 194 -0.54(-1.27%)
Aug 21, 2018 42.49 42.49 42.49 118 +0.00(+0.00%)
Aug 20, 2018 42.49 42.49 42.49 84 +0.00(+0.00%)
Aug 17, 2018 42.50 42.50 42.49 42.49 300 +0.49(+1.17%)
Aug 16, 2018 42.00 42.00 42.00 25 +0.00(+0.00%)
Aug 15, 2018 42.85 42.85 42.00 42.00 505 -1.79(-4.09%)
Aug 14, 2018 43.79 43.79 43.79 43.79 291 +0.02(+0.05%)
Aug 13, 2018 43.77 43.77 43.77 43.77 425 -2.81(-6.03%)
Aug 10, 2018 46.58 46.58 46.58 93 +0.00(+0.00%)
Aug 09, 2018 46.58 46.58 46.58 46.58 351 -0.26(-0.56%)
Aug 08, 2018 46.84 46.84 46.84 46.84 157 -0.73(-1.54%)
Aug 07, 2018 47.58 47.58 47.58 47.58 152 +1.42(+3.08%)
Aug 06, 2018 46.16 46.16 46.16 46.16 163 -0.27(-0.57%)
Aug 03, 2018 46.42 46.42 46.42 16 +0.00(+0.00%)
Aug 02, 2018 46.42 46.42 46.42 34 +0.00(+0.00%)
Aug 01, 2018 46.35 46.42 46.35 46.42 770 +0.08(+0.17%)
Jul 31, 2018 46.34 46.34 46.34 46.34 483 +0.00(+0.00%)
Jul 30, 2018 46.34 46.34 46.34 46.34 729 -1.73(-3.60%)
Jul 27, 2018 47.16 48.07 47.16 48.07 1,200 +1.30(+2.79%)
Jul 26, 2018 46.77 46.77 46.77 46.77 108 -2.83(-5.71%)
Jul 17, 2018 49.60 49.60 49.60 73 +0.12(+0.24%)
Jul 13, 2018 49.48 49.48 49.48 20 +1.63(+3.41%)
Jul 12, 2018 47.30 47.85 46.94 47.85 825 -1.60(-3.24%)
Jul 10, 2018 49.45 49.45 49.45 56 +0.27(+0.55%)
Jul 09, 2018 49.25 49.25 49.25 49.18 2,825 +0.96(+1.99%)
Jul 03, 2018 48.22 48.22 48.22 28 -1.41(-2.84%)
Jun 27, 2018 49.63 49.63 49.63 46 -2.04(-3.95%)
Jun 22, 2018 51.67 51.67 51.67 75 +0.66(+1.29%)
Jun 21, 2018 50.98 51.01 50.98 51.01 492 +1.14(+2.29%)
Jun 20, 2018 49.91 49.91 49.86 49.87 407 -0.07(-0.14%)
Jun 19, 2018 49.94 49.94 49.94 49.94 270 +0.32(+0.64%)
Jun 18, 2018 49.62 49.62 49.62 49.62 152 +0.59(+1.21%)
Jun 15, 2018 49.92 49.92 49.03 49.03 204 -0.74(-1.49%)
Jun 14, 2018 49.54 49.77 49.54 49.77 449 +1.38(+2.85%)
Jun 12, 2018 48.39 48.39 48.39 38 +0.34(+0.71%)
Jun 07, 2018 48.05 48.05 48.05 106 +1.20(+2.55%)
Jun 05, 2018 46.85 46.85 46.85 42 -0.80(-1.67%)
Jun 04, 2018 47.65 47.65 47.65 47.65 405 +1.28(+2.76%)
May 29, 2018 46.37 46.37 46.37 2 -0.96(-2.02%)
May 24, 2018 47.33 47.33 47.33 0 -0.96(-2.00%)
May 23, 2018 48.29 48.29 48.26 48.29 646 -1.40(-2.82%)
May 22, 2018 48.60 49.69 48.60 49.69 1,122 +1.09(+2.24%)
May 18, 2018 48.60 48.60 48.60 116 +0.81(+1.69%)
May 17, 2018 47.79 47.79 47.79 47.79 222 -0.44(-0.91%)
May 16, 2018 48.57 48.57 48.23 48.23 828 -1.77(-3.54%)
May 10, 2018 50.00 50.00 50.00 97 -0.22(-0.44%)
May 04, 2018 50.22 50.22 50.22 134 -0.51(-1.01%)
May 02, 2018 50.73 50.73 50.73 60 +0.70(+1.40%)
May 01, 2018 49.55 50.03 49.55 50.03 848 +0.51(+1.03%)
Apr 30, 2018 49.52 49.52 49.52 49.52 288 +1.26(+2.61%)
Apr 26, 2018 48.26 48.26 48.26 218 -0.70(-1.43%)
Apr 24, 2018 48.96 48.96 48.96 91 -0.04(-0.08%)
Apr 23, 2018 48.50 49.00 48.50 49.00 1,123 +0.20(+0.41%)
Apr 19, 2018 48.80 48.80 48.80 26 -2.19(-4.29%)
Apr 18, 2018 50.99 50.99 50.99 50.99 361 +0.88(+1.76%)
Apr 17, 2018 50.76 50.76 50.11 50.11 832 -0.83(-1.63%)
Apr 16, 2018 51.00 51.00 49.80 50.94 1,945 +1.37(+2.76%)
Apr 13, 2018 49.20 49.57 49.20 49.57 264 -0.33(-0.66%)
Apr 12, 2018 49.33 49.90 49.33 49.90 1,496 +0.26(+0.52%)
Apr 11, 2018 49.64 49.64 49.64 49.64 362 -1.19(-2.34%)
Apr 10, 2018 50.83 50.83 50.83 50.83 315 -1.03(-1.99%)
Apr 09, 2018 51.18 51.87 51.18 51.86 1,635 -1.35(-2.54%)
Apr 02, 2018 53.21 53.21 53.21 82 +3.00(+5.97%)
Mar 27, 2018 50.21 50.21 50.21 0 +0.02(+0.04%)
Mar 26, 2018 50.19 50.19 50.19 50.19 508 +1.39(+2.85%)
Mar 23, 2018 50.06 50.06 48.80 48.80 848 -4.28(-8.06%)
Mar 21, 2018 53.08 53.08 53.08 121 -0.02(-0.04%)
Mar 20, 2018 53.10 53.10 53.10 53.10 402 +0.75(+1.43%)
Mar 19, 2018 51.70 52.35 51.70 52.35 597 +0.04(+0.08%)
Mar 15, 2018 52.31 52.31 52.31 188 -0.60(-1.13%)
Mar 12, 2018 52.91 52.91 52.91 37 +0.24(+0.46%)
Mar 01, 2018 52.67 52.67 52.67 35 -1.00(-1.86%)
Feb 27, 2018 53.67 53.67 53.67 64 -0.79(-1.45%)
Feb 26, 2018 53.33 54.46 53.33 54.46 1,545 +1.36(+2.55%)
Feb 23, 2018 53.10 53.10 53.10 53.10 1,425 +1.50(+2.92%)
Feb 20, 2018 51.60 51.60 51.60 12 +1.40(+2.79%)
Feb 14, 2018 50.20 50.20 50.20 0 -1.04(-2.04%)
Feb 13, 2018 51.24 51.24 51.24 51.24 326 -0.05(-0.11%)
Feb 09, 2018 51.30 51.30 51.30 159 -0.31(-0.60%)
Feb 08, 2018 51.61 51.61 51.61 51.61 198 +0.04(+0.08%)
Feb 07, 2018 51.57 51.57 51.57 815 +0.00(+0.00%)
Feb 06, 2018 51.57 51.57 51.57 51.57 501 -0.85(-1.62%)
Feb 05, 2018 53.07 53.07 52.42 52.42 1,766 -2.29(-4.19%)
Feb 02, 2018 54.73 54.73 54.71 54.71 371 -0.95(-1.71%)
Feb 01, 2018 56.01 56.01 55.66 55.66 416 -1.22(-2.14%)
Jan 31, 2018 56.88 56.88 56.88 56.88 1,452 +0.22(+0.39%)
Jan 30, 2018 56.66 56.66 56.66 56.66 108 -0.20(-0.35%)
Jan 24, 2018 56.86 56.86 56.86 43 -0.48(-0.84%)
Jan 23, 2018 57.34 57.34 57.34 57.34 143 +1.85(+3.33%)
Jan 22, 2018 56.18 56.18 55.49 55.49 301 -0.71(-1.26%)
Jan 19, 2018 56.20 56.20 56.20 56.20 285 +0.33(+0.59%)
Jan 18, 2018 55.87 55.87 55.87 55.87 312 -1.41(-2.46%)
Jan 17, 2018 57.37 57.40 57.28 57.28 1,144 +0.02(+0.04%)
Jan 11, 2018 57.26 57.26 57.26 74 +0.26(+0.45%)
Jan 10, 2018 57.00 57.00 57.00 57.00 2,146 -0.48(-0.83%)
Jan 09, 2018 57.48 57.48 57.48 57.48 217 +0.01(+0.01%)
Jan 04, 2018 57.47 57.47 57.47 31 +1.46(+2.61%)
Jan 03, 2018 55.90 56.15 55.70 56.01 1,742 +1.28(+2.34%)
Dec 29, 2017 54.73 54.73 54.73 63 -0.86(-1.55%)
Dec 22, 2017 55.59 55.59 55.59 46 -2.22(-3.84%)
Dec 19, 2017 57.81 57.81 57.81 32 -0.47(-0.81%)
Dec 18, 2017 58.26 58.28 58.26 58.28 476 +1.90(+3.37%)
Dec 14, 2017 56.38 56.38 56.38 28 +0.78(+1.40%)
Dec 11, 2017 55.60 55.60 55.60 37 +2.88(+5.46%)
Dec 08, 2017 52.72 52.72 52.72 52.72 201 +1.14(+2.21%)
Dec 06, 2017 51.58 51.58 51.58 55 -1.44(-2.71%)
Dec 05, 2017 53.31 53.31 53.02 53.02 678 -0.78(-1.46%)
Dec 04, 2017 53.80 53.80 53.80 53.80 289 -0.39(-0.72%)
Dec 01, 2017 54.19 53.61 54.19 3,836 +0.58(+1.08%)
Nov 30, 2017 53.90 53.90 53.61 53.61 927 -0.11(-0.20%)
Nov 29, 2017 53.72 53.72 53.72 53.72 259 +0.57(+1.07%)
Nov 28, 2017 53.15 53.15 53.15 53.15 341 +0.00(+0.00%)
Nov 27, 2017 53.35 53.35 53.10 53.15 857 +0.06(+0.11%)
Nov 21, 2017 53.09 53.09 53.09 62 +0.01(+0.02%)
Nov 16, 2017 53.08 53.08 53.08 91 +1.78(+3.47%)
Nov 15, 2017 51.30 51.30 51.30 51.30 500 -0.55(-1.06%)
Nov 14, 2017 51.48 51.85 51.48 51.85 549 +0.55(+1.07%)
Nov 13, 2017 51.30 51.30 51.30 51.30 196 -3.70(-6.73%)
Nov 07, 2017 55.00 55.00 55.00 386 +2.09(+3.95%)
Nov 02, 2017 52.91 52.91 52.91 113 +1.09(+2.10%)
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.