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, 2020 35.20 35.20 35.20 30 +0.00(+0.00%)
May 28, 2020 35.20 35.20 35.20 68 +0.00(+0.00%)
May 27, 2020 35.47 35.47 35.20 35.20 544 +0.90(+2.62%)
May 26, 2020 34.30 34.30 34.30 34.30 438 +0.78(+2.33%)
May 22, 2020 33.52 33.52 33.52 33.52 300 +0.23(+0.69%)
May 21, 2020 33.29 33.29 33.29 33.29 279 +0.57(+1.74%)
May 20, 2020 33.02 33.04 32.69 32.72 5,668 -0.25(-0.76%)
May 19, 2020 33.33 33.33 32.88 32.97 8,399 +0.50(+1.54%)
May 18, 2020 32.26 32.47 32.02 32.47 3,730 +0.77(+2.43%)
May 15, 2020 30.62 32.11 30.62 31.70 2,800 -0.54(-1.67%)
May 14, 2020 32.24 32.24 32.24 32.24 330 -0.83(-2.51%)
May 13, 2020 33.07 33.07 33.07 33.07 305 +0.07(+0.21%)
May 12, 2020 33.35 33.35 33.00 33.00 2,092 -0.10(-0.30%)
May 11, 2020 33.10 33.10 33.10 33.10 556 +0.91(+2.83%)
May 08, 2020 32.00 32.19 31.93 32.19 800 +0.07(+0.22%)
May 07, 2020 31.74 32.12 31.73 32.12 805 +0.78(+2.49%)
May 06, 2020 31.12 31.35 31.12 31.34 3,773 -0.44(-1.38%)
May 05, 2020 31.80 31.80 31.78 31.78 789 +0.48(+1.53%)
May 04, 2020 31.56 31.56 30.86 31.30 1,386 -0.10(-0.32%)
May 01, 2020 31.40 31.40 31.40 31.40 300 -0.66(-2.06%)
Apr 30, 2020 32.06 32.06 32.06 32.06 210 -1.50(-4.47%)
Apr 29, 2020 33.56 33.56 33.56 33.56 250 +0.27(+0.81%)
Apr 28, 2020 33.44 33.44 33.29 33.29 503 +1.39(+4.36%)
Apr 27, 2020 31.34 31.90 31.34 31.90 1,478 +0.81(+2.61%)
Apr 24, 2020 30.20 31.09 30.20 31.09 500 +0.29(+0.94%)
Apr 23, 2020 31.05 31.05 30.75 30.80 2,167 +0.60(+1.99%)
Apr 22, 2020 30.21 30.21 30.20 30.20 1,051 +0.83(+2.83%)
Apr 21, 2020 29.99 29.99 29.37 29.37 4,437 -1.25(-4.08%)
Apr 20, 2020 30.62 30.62 30.62 30.62 940 +0.82(+2.75%)
Apr 17, 2020 29.80 29.80 29.80 96 +0.00(+0.00%)
Apr 16, 2020 29.80 29.80 29.80 29.80 1,705 +0.31(+1.05%)
Apr 15, 2020 29.49 29.49 29.49 118 +0.00(+0.00%)
Apr 14, 2020 29.33 29.50 29.33 29.49 1,079 +0.60(+2.08%)
Apr 13, 2020 29.00 29.00 28.89 28.89 583 -1.11(-3.70%)
Apr 09, 2020 30.00 30.00 30.00 30.00 200 +0.95(+3.27%)
Apr 08, 2020 29.50 29.50 29.05 29.05 760 -0.86(-2.88%)
Apr 07, 2020 29.91 29.91 29.91 105 +0.00(+0.00%)
Apr 06, 2020 29.91 29.91 29.91 29.91 497 +1.10(+3.82%)
Apr 03, 2020 28.81 28.81 28.81 45 +0.00(+0.00%)
Apr 02, 2020 28.81 28.81 28.81 28.81 240 -0.79(-2.67%)
Apr 01, 2020 28.55 29.60 28.55 29.60 542 -1.29(-4.18%)
Mar 31, 2020 30.89 30.89 30.89 4 +0.00(+0.00%)
Mar 30, 2020 30.89 30.89 30.89 30.89 3,394 +0.13(+0.42%)
Mar 27, 2020 30.76 30.76 30.76 136 +0.00(+0.00%)
Mar 26, 2020 30.76 30.76 30.76 206 +0.00(+0.00%)
Mar 25, 2020 30.76 30.76 30.76 30.76 365 +6.53(+26.95%)
Mar 24, 2020 24.23 24.23 24.23 110 +0.00(+0.00%)
Mar 23, 2020 26.17 26.17 24.23 24.23 958 +0.73(+3.11%)
Mar 20, 2020 21.67 23.50 21.67 23.50 1,100 -0.53(-2.21%)
Mar 19, 2020 24.33 24.33 23.78 24.03 3,562 -1.74(-6.75%)
Mar 18, 2020 25.77 25.77 25.77 97 +0.00(+0.00%)
Mar 17, 2020 25.97 25.97 25.77 25.77 360 -1.53(-5.60%)
Mar 16, 2020 27.30 27.30 27.30 27.30 531 -0.87(-3.09%)
Mar 13, 2020 28.17 28.17 27.97 28.17 1,400 -1.83(-6.10%)
Mar 12, 2020 30.20 30.20 29.17 30.00 750 -3.60(-10.73%)
Mar 11, 2020 33.60 33.60 33.60 27 +0.00(+0.00%)
Mar 10, 2020 33.60 33.60 33.60 33.60 1,088 -1.40(-3.99%)
Mar 09, 2020 35.00 35.00 35.00 78 +0.00(+0.00%)
Mar 06, 2020 35.00 35.00 35.00 35.00 100 -0.25(-0.70%)
Mar 05, 2020 35.25 35.25 35.25 35.25 233 -1.21(-3.33%)
Mar 04, 2020 36.46 36.46 36.46 36.46 382 +1.29(+3.67%)
Mar 03, 2020 35.17 35.17 35.17 94 +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.