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%)
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.