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 (%)
May 31, 2017 48.84 48.84 48.84 48.84 258 +0.34(+0.70%)
May 30, 2017 48.50 48.50 48.50 48.50 438 +0.00(+0.00%)
May 26, 2017 48.30 48.50 48.30 48.50 726 +0.94(+1.97%)
May 25, 2017 47.56 47.56 47.56 47.56 203 +0.16(+0.34%)
May 24, 2017 46.90 47.40 46.00 47.40 4,539 +1.53(+3.34%)
May 22, 2017 45.87 45.87 45.87 3 +1.21(+2.71%)
May 17, 2017 44.66 44.66 44.66 9 +0.43(+0.97%)
May 16, 2017 44.96 44.96 44.23 44.23 765 +0.08(+0.18%)
May 12, 2017 44.15 44.15 44.15 72 +0.00(+0.00%)
May 11, 2017 44.15 44.15 44.15 44.15 220 +0.58(+1.33%)
May 09, 2017 43.57 43.57 43.57 26 +1.20(+2.83%)
May 02, 2017 42.37 42.37 42.37 35 +0.40(+0.95%)
Apr 26, 2017 41.97 41.97 41.97 86 +0.39(+0.94%)
Apr 25, 2017 41.34 41.60 41.34 41.58 432 -0.01(-0.02%)
Apr 20, 2017 41.59 41.59 41.59 12 -0.40(-0.95%)
Apr 13, 2017 41.99 41.99 41.99 5 -0.01(-0.02%)
Apr 12, 2017 42.00 42.00 42.00 42.00 152 +0.10(+0.24%)
Apr 07, 2017 41.90 41.90 41.90 3 -0.25(-0.59%)
Apr 05, 2017 42.15 42.15 42.15 29 -1.92(-4.36%)
Mar 29, 2017 44.07 44.07 44.07 5 -0.49(-1.10%)
Mar 28, 2017 44.00 44.58 44.00 44.56 504 -0.05(-0.11%)
Mar 24, 2017 44.61 44.61 44.61 46 +0.45(+1.02%)
Mar 23, 2017 44.16 44.16 44.16 44.16 418 -0.32(-0.72%)
Mar 21, 2017 44.48 44.48 44.48 53 +0.15(+0.34%)
Mar 20, 2017 44.03 44.33 44.03 44.33 321 -0.01(-0.01%)
Mar 16, 2017 44.34 44.34 44.34 37 +0.81(+1.87%)
Mar 07, 2017 43.52 43.52 43.52 50 +0.26(+0.60%)
Mar 03, 2017 43.26 43.26 43.26 2 -0.29(-0.67%)
Mar 02, 2017 43.39 43.56 43.38 43.55 421 +1.44(+3.42%)
Mar 01, 2017 42.45 42.45 42.11 42.11 927 +0.60(+1.45%)
Feb 27, 2017 41.51 41.51 41.51 1 -0.04(-0.08%)
Feb 24, 2017 41.50 41.55 41.50 41.55 718 -0.16(-0.37%)
Feb 23, 2017 41.45 41.70 41.45 41.70 304 +0.76(+1.84%)
Feb 16, 2017 40.95 40.95 40.95 16 +0.48(+1.20%)
Feb 09, 2017 40.46 40.46 40.46 5 +0.77(+1.95%)
Feb 08, 2017 39.33 39.69 39.33 39.69 673 -0.27(-0.69%)
Feb 07, 2017 39.95 39.96 39.95 39.96 403 -0.54(-1.33%)
Feb 06, 2017 40.50 40.50 40.50 40.50 155 -0.58(-1.41%)
Feb 02, 2017 41.08 41.08 41.08 142 +0.47(+1.16%)
Feb 01, 2017 40.61 40.61 40.61 40.61 362 +0.35(+0.87%)
Jan 31, 2017 40.26 40.26 40.26 40.26 305 -0.42(-1.03%)
Jan 30, 2017 40.68 40.68 40.68 40.68 107 +0.02(+0.05%)
Jan 27, 2017 40.66 40.66 40.66 40.66 477 -1.52(-3.60%)
Jan 26, 2017 41.75 42.18 41.75 42.18 1,212 +2.17(+5.42%)
Jan 24, 2017 40.01 40.01 40.01 6 +0.61(+1.55%)
Jan 23, 2017 39.44 39.44 39.40 39.40 2,467 +0.11(+0.28%)
Jan 20, 2017 39.24 39.29 39.24 39.29 671 -1.21(-2.99%)
Jan 19, 2017 40.50 40.50 40.50 40.50 174 +1.01(+2.56%)
Jan 18, 2017 40.67 40.67 39.33 39.49 1,471 -0.38(-0.95%)
Jan 17, 2017 39.87 39.87 39.87 39.87 237 -1.20(-2.92%)
Jan 11, 2017 41.07 41.07 41.07 0 -0.93(-2.21%)
Jan 10, 2017 41.53 42.00 41.53 42.00 817 +0.76(+1.84%)
Jan 04, 2017 41.24 41.24 41.24 55 +1.13(+2.82%)
Jan 03, 2017 40.06 40.11 40.06 40.11 1,589 -0.96(-2.34%)
Dec 30, 2016 41.07 41.07 41.07 0 +1.54(+3.90%)
Dec 29, 2016 40.62 40.62 39.53 39.53 1,414 -1.21(-2.98%)
Dec 28, 2016 40.18 41.02 40.18 40.74 1,342 +1.17(+2.96%)
Dec 27, 2016 39.40 39.61 39.40 39.57 6,528 +1.25(+3.25%)
Dec 23, 2016 38.32 38.32 38.32 0 +0.07(+0.19%)
Dec 22, 2016 36.48 38.25 36.48 38.25 1,565 +1.81(+4.97%)
Dec 21, 2016 36.27 36.44 36.00 36.44 952 +1.12(+3.17%)
Dec 20, 2016 36.20 36.20 35.32 35.32 2,364 +0.65(+1.88%)
Dec 19, 2016 34.67 34.67 34.67 34.67 441 +0.32(+0.93%)
Dec 16, 2016 34.67 35.05 34.35 34.35 1,157 -1.75(-4.84%)
Dec 14, 2016 36.10 36.10 36.10 0 -0.20(-0.56%)
Dec 13, 2016 36.25 36.34 36.25 36.30 1,378 +0.70(+1.96%)
Dec 12, 2016 35.30 35.60 35.26 35.60 724 +0.40(+1.15%)
Dec 09, 2016 35.20 35.20 35.20 35.20 413 +1.13(+3.32%)
Dec 08, 2016 32.98 34.07 32.98 34.07 1,235 +1.42(+4.35%)
Dec 07, 2016 33.18 33.18 32.65 32.65 543 -0.79(-2.36%)
Dec 06, 2016 33.44 33.44 33.44 33.44 251 -0.44(-1.30%)
Dec 05, 2016 34.00 34.00 33.53 33.88 2,893 -0.31(-0.90%)
Nov 30, 2016 34.19 34.19 34.19 198 -0.50(-1.45%)
Nov 28, 2016 34.69 34.69 34.69 133 +0.44(+1.30%)
Nov 25, 2016 34.63 34.63 34.16 34.25 1,006 -1.30(-3.64%)
Nov 22, 2016 35.55 35.55 35.55 0 +0.82(+2.35%)
Nov 21, 2016 34.79 34.79 33.99 34.73 1,327 -0.77(-2.17%)
Nov 18, 2016 35.93 35.93 35.38 35.50 1,783 -2.90(-7.55%)
Nov 17, 2016 38.43 38.43 38.40 38.40 292 -1.26(-3.18%)
Nov 15, 2016 39.66 39.66 39.66 92 -0.39(-0.97%)
Nov 14, 2016 40.05 40.05 40.05 40.05 178 -0.31(-0.77%)
Nov 09, 2016 40.36 40.36 40.36 1 -0.93(-2.25%)
Nov 04, 2016 41.29 41.29 41.29 38 +1.25(+3.12%)
Oct 31, 2016 40.04 40.04 40.04 33 -1.15(-2.80%)
Oct 28, 2016 41.19 41.19 41.19 41.19 504 +0.95(+2.37%)
Oct 19, 2016 40.24 40.24 40.24 1 +0.99(+2.52%)
Oct 03, 2016 39.25 39.25 39.25 1 +0.31(+0.80%)
Sep 30, 2016 38.90 38.94 38.79 38.94 716 +0.22(+0.57%)
Sep 29, 2016 38.72 38.72 38.72 38.72 3 +0.00(+0.00%)
Sep 28, 2016 37.82 38.72 37.80 38.72 376 +1.43(+3.83%)
Sep 27, 2016 37.25 37.29 37.25 37.29 1,229 +0.80(+2.19%)
Sep 26, 2016 36.49 36.49 36.49 36.49 126 -0.89(-2.38%)
Sep 21, 2016 37.38 37.38 37.38 1 +0.60(+1.63%)
Sep 19, 2016 36.78 36.78 36.78 3 -0.89(-2.36%)
Sep 15, 2016 37.67 37.67 37.67 6 +0.17(+0.45%)
Sep 13, 2016 37.50 37.50 37.50 2 -0.45(-1.20%)
Sep 12, 2016 37.95 37.95 37.95 37.95 105 +1.95(+5.43%)
Sep 02, 2016 36.00 36.00 36.00 56 +0.56(+1.57%)
Sep 01, 2016 35.39 35.44 35.39 35.44 2,481 +0.33(+0.95%)
Aug 31, 2016 35.11 35.11 35.11 35.11 466 -0.24(-0.68%)
Aug 29, 2016 35.35 35.35 35.35 4 -1.10(-3.02%)
Aug 26, 2016 36.45 36.45 36.45 36.45 349 +0.06(+0.16%)
Aug 23, 2016 36.39 36.39 36.39 58 +0.46(+1.28%)
Aug 22, 2016 35.93 35.93 35.93 35.93 101 -0.54(-1.47%)
Aug 18, 2016 36.47 36.47 36.47 5 -0.53(-1.44%)
Aug 17, 2016 36.44 37.00 36.44 37.00 832 +0.23(+0.63%)
Aug 16, 2016 37.00 37.00 36.77 36.77 5,720 -2.18(-5.59%)
Aug 12, 2016 38.95 38.95 38.95 13 +0.54(+1.40%)
Aug 11, 2016 38.29 38.41 38.24 38.41 1,093 +0.80(+2.13%)
Aug 09, 2016 37.61 37.61 37.61 56 +0.86(+2.34%)
Aug 08, 2016 36.75 36.75 36.75 36.75 446 -2.02(-5.21%)
Aug 02, 2016 38.77 38.77 38.77 2 +0.58(+1.52%)
Aug 01, 2016 38.41 38.41 38.19 38.19 787 +0.16(+0.41%)
Jul 29, 2016 37.94 38.03 37.94 38.03 699 -0.53(-1.37%)
Jul 26, 2016 38.56 38.56 38.56 3 +0.64(+1.69%)
Jul 25, 2016 37.92 37.92 37.88 37.92 957 -2.98(-7.29%)
Jul 19, 2016 40.90 40.90 40.90 5 +2.28(+5.90%)
Jul 18, 2016 38.62 38.62 38.62 38.62 105 -0.82(-2.08%)
Jul 15, 2016 39.44 39.44 39.44 39.44 335 -3.09(-7.27%)
Jul 14, 2016 42.53 42.53 42.53 42.53 1,733 +0.70(+1.67%)
Jul 13, 2016 41.83 41.83 41.83 41.83 168 -0.38(-0.90%)
Jul 11, 2016 42.21 42.21 42.21 142 +1.56(+3.84%)
Jul 08, 2016 40.22 40.65 40.22 40.65 1,825 +0.46(+1.14%)
Jul 07, 2016 40.20 40.20 40.17 40.19 1,285 +0.82(+2.08%)
Jul 05, 2016 39.56 39.66 39.37 39.37 1,346 -0.11(-0.28%)
Jul 01, 2016 39.48 39.48 39.48 0 +1.26(+3.30%)
Jun 29, 2016 38.22 38.22 38.22 25 +1.42(+3.86%)
Jun 28, 2016 36.80 36.80 36.80 36.80 266 -0.21(-0.57%)
Jun 23, 2016 37.01 37.01 37.01 92 -0.58(-1.54%)
Jun 21, 2016 37.59 37.59 37.59 85 +0.32(+0.86%)
Jun 20, 2016 37.23 37.27 37.16 37.27 714 +0.70(+1.91%)
Jun 17, 2016 36.57 36.57 36.57 36.57 169 -0.88(-2.36%)
Jun 16, 2016 37.45 37.45 37.45 37.45 330 +0.23(+0.61%)
Jun 13, 2016 37.23 37.23 37.23 132 +0.02(+0.04%)
Jun 10, 2016 37.72 37.72 37.15 37.21 2,527 -0.81(-2.13%)
Jun 09, 2016 37.57 38.02 37.57 38.02 2,752 +1.02(+2.76%)
Jun 06, 2016 37.00 37.00 37.00 73 +0.72(+1.98%)
Jun 03, 2016 36.28 36.28 36.28 36.28 102 -0.56(-1.52%)
Jun 02, 2016 36.82 36.84 36.82 36.84 317 -0.94(-2.49%)
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.