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 (%)
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%)
Nov 01, 2017 51.60 51.82 51.60 51.82 1,371 +3.12(+6.41%)
Oct 31, 2017 48.45 48.76 48.45 48.70 1,161 +0.15(+0.30%)
Oct 30, 2017 48.81 48.81 48.55 48.55 776 +0.24(+0.51%)
Oct 27, 2017 48.34 48.34 48.30 48.30 471 +0.94(+1.97%)
Oct 26, 2017 47.37 47.37 47.37 47.37 198 +0.38(+0.81%)
Oct 23, 2017 46.99 46.99 46.99 99 +0.08(+0.17%)
Oct 18, 2017 46.91 46.91 46.91 5 -0.80(-1.68%)
Oct 12, 2017 47.71 47.71 47.71 7 -0.16(-0.33%)
Oct 10, 2017 47.87 47.87 47.87 17 +0.42(+0.89%)
Oct 06, 2017 47.45 47.45 47.45 23 -0.62(-1.29%)
Oct 05, 2017 48.12 48.12 48.07 48.07 523 -0.22(-0.46%)
Oct 04, 2017 48.29 48.29 48.29 48.29 616 -0.47(-0.96%)
Oct 03, 2017 47.98 49.35 47.98 48.76 598 +1.06(+2.22%)
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.