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 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%)
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%)
Oct 02, 2017 47.70 47.70 47.70 47.70 16,760 -0.90(-1.85%)
Sep 29, 2017 48.22 48.60 48.22 48.60 31,365 +0.41(+0.84%)
Sep 28, 2017 47.52 48.20 47.52 48.20 1,126 +0.98(+2.09%)
Sep 27, 2017 47.21 47.21 47.21 47.21 2,297 -0.70(-1.46%)
Sep 26, 2017 48.81 48.81 47.91 47.91 702 -0.88(-1.80%)
Sep 22, 2017 48.79 48.79 48.79 4 +0.18(+0.37%)
Sep 21, 2017 48.61 48.61 48.61 48.61 133 -0.60(-1.22%)
Sep 20, 2017 48.95 49.21 48.95 49.21 348 -2.55(-4.93%)
Sep 12, 2017 51.76 51.76 51.76 3 +1.04(+2.05%)
Sep 11, 2017 51.02 51.02 50.72 50.72 2,859 -0.18(-0.35%)
Sep 06, 2017 50.90 50.90 50.90 26 -2.60(-4.86%)
Sep 01, 2017 53.50 53.50 53.50 10 -1.52(-2.75%)
Aug 25, 2017 55.02 55.02 55.02 54 +2.41(+4.59%)
Aug 23, 2017 52.60 52.60 52.60 1 +0.05(+0.10%)
Aug 22, 2017 52.55 52.55 52.55 52.55 221 -0.04(-0.08%)
Aug 18, 2017 52.59 52.59 52.59 24 -0.74(-1.39%)
Aug 17, 2017 52.82 53.33 52.82 53.33 530 +1.50(+2.89%)
Aug 16, 2017 51.83 51.83 51.83 51.83 347 -0.42(-0.80%)
Aug 14, 2017 52.25 52.25 52.25 3 -0.40(-0.76%)
Aug 10, 2017 52.65 52.65 52.65 1 +1.11(+2.15%)
Aug 09, 2017 51.54 51.54 51.54 51.54 106 -0.73(-1.40%)
Aug 03, 2017 52.27 52.27 52.27 124 +0.24(+0.45%)
Aug 02, 2017 52.03 52.03 52.03 52.03 383 +0.36(+0.70%)
Aug 01, 2017 51.67 51.67 51.67 51.67 381 -0.03(-0.05%)
Jul 31, 2017 51.70 51.70 51.70 51.70 611 +1.29(+2.56%)
Jul 28, 2017 51.00 51.00 50.41 50.41 346 -3.00(-5.62%)
Jul 27, 2017 53.41 53.41 53.41 53.41 178 -0.90(-1.66%)
Jul 17, 2017 54.31 54.31 54.31 2 -0.44(-0.80%)
Jul 13, 2017 54.75 54.75 54.75 403 +0.88(+1.63%)
Jul 10, 2017 53.87 53.87 53.87 15 +1.22(+2.32%)
Jul 07, 2017 52.65 52.66 52.60 52.65 1,542 -3.97(-7.01%)
Jul 03, 2017 56.62 56.62 56.62 56.62 6 +0.00(+0.00%)
Jun 29, 2017 56.62 56.62 56.62 4 -1.44(-2.48%)
Jun 26, 2017 58.06 58.06 58.06 71 +0.04(+0.06%)
Jun 19, 2017 58.02 58.02 58.02 3 +1.06(+1.87%)
Jun 16, 2017 57.55 57.55 56.96 56.96 544 -0.80(-1.39%)
Jun 15, 2017 57.88 57.88 57.76 57.76 281 +0.72(+1.26%)
Jun 14, 2017 56.59 57.04 56.59 57.04 456 +0.90(+1.60%)
Jun 13, 2017 56.14 56.14 56.14 56.14 205 +0.20(+0.36%)
Jun 09, 2017 55.94 55.94 55.94 84 +1.59(+2.93%)
Jun 07, 2017 54.35 54.35 54.35 12 +4.95(+10.02%)
Jun 02, 2017 49.40 49.40 49.40 71 -0.15(-0.30%)
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.