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 (%)
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%)
Mar 02, 2020 35.17 35.17 35.17 35.17 1,217 +0.00(+0.00%)
Feb 28, 2020 35.00 35.17 35.00 35.17 500 -0.79(-2.20%)
Feb 27, 2020 36.00 36.00 35.96 35.96 360 -1.39(-3.72%)
Feb 26, 2020 37.35 37.35 37.35 70 +0.00(+0.00%)
Feb 25, 2020 37.35 37.43 37.35 37.35 352 -1.13(-2.94%)
Feb 24, 2020 38.48 38.48 38.48 38.48 1,191 -0.96(-2.43%)
Feb 21, 2020 39.44 39.44 39.44 43 +0.00(+0.00%)
Feb 20, 2020 39.44 39.44 39.44 39.44 228 +0.68(+1.76%)
Feb 19, 2020 38.76 38.76 38.76 38 +0.00(+0.00%)
Feb 18, 2020 38.76 38.76 38.76 38.76 215 -0.29(-0.75%)
Feb 14, 2020 39.05 39.05 39.05 39.05 200 +0.22(+0.57%)
Feb 13, 2020 38.83 38.83 38.83 17 +0.00(+0.00%)
Feb 12, 2020 38.83 38.83 38.83 38.83 334 -1.19(-2.97%)
Feb 11, 2020 40.02 40.02 40.02 40.02 958 -0.11(-0.27%)
Feb 10, 2020 40.09 40.13 40.09 40.13 256 +0.16(+0.39%)
Feb 07, 2020 39.98 39.98 39.98 39.98 200 -0.54(-1.34%)
Feb 06, 2020 40.53 40.53 40.52 40.52 325 +1.22(+3.10%)
Feb 05, 2020 39.30 39.30 39.30 39.30 967 +1.40(+3.69%)
Feb 04, 2020 37.90 37.90 37.90 37.90 241 -0.12(-0.32%)
Feb 03, 2020 37.51 38.02 37.51 38.02 356 -0.23(-0.60%)
Jan 31, 2020 38.25 38.25 38.25 38.25 100 -2.35(-5.79%)
Jan 30, 2020 40.92 40.92 40.60 40.60 1,262 -0.60(-1.46%)
Jan 29, 2020 41.20 41.20 41.20 50 +0.00(+0.00%)
Jan 28, 2020 41.20 41.20 41.20 41.20 410 +0.20(+0.49%)
Jan 27, 2020 41.00 41.00 41.00 41.00 207 -0.99(-2.36%)
Jan 24, 2020 41.99 41.99 41.99 99 +0.00(+0.00%)
Jan 23, 2020 41.99 41.99 41.99 69 +0.00(+0.00%)
Jan 22, 2020 41.99 41.99 41.99 41.99 3,592 +1.19(+2.92%)
Jan 21, 2020 40.80 40.80 40.80 25 +0.00(+0.00%)
Jan 17, 2020 40.80 40.80 40.80 10 +0.00(+0.00%)
Jan 16, 2020 40.80 40.80 40.80 7 +0.00(+0.00%)
Jan 15, 2020 40.80 40.80 40.80 31 +0.00(+0.00%)
Jan 14, 2020 40.80 40.80 40.80 19 +0.00(+0.00%)
Jan 13, 2020 40.72 40.80 40.72 40.80 802 +0.00(+0.01%)
Jan 10, 2020 41.50 41.50 40.80 40.80 1,500 -0.51(-1.24%)
Jan 09, 2020 41.31 41.31 41.31 37 +0.00(+0.00%)
Jan 08, 2020 41.31 41.31 41.31 39 +0.00(+0.00%)
Jan 07, 2020 41.31 41.31 41.31 62 +0.00(+0.00%)
Jan 06, 2020 41.63 41.63 41.31 41.31 929 +0.92(+2.28%)
Jan 03, 2020 40.39 40.39 40.39 40.39 400 -0.79(-1.92%)
Jan 02, 2020 40.56 41.18 40.56 41.18 1,245 +0.56(+1.38%)
Dec 31, 2019 40.62 40.62 40.62 40.62 100 -0.14(-0.34%)
Dec 27, 2019 40.76 40.76 40.76 0 +0.00(+0.00%)
Dec 26, 2019 40.76 40.76 40.76 40.76 140 -0.91(-2.18%)
Dec 24, 2019 41.67 41.67 41.67 51 +0.00(+0.00%)
Dec 23, 2019 41.67 41.67 41.67 41.67 221 +0.62(+1.51%)
Dec 20, 2019 41.05 41.05 41.05 3 +0.00(+0.00%)
Dec 19, 2019 41.05 41.05 41.05 132 +0.00(+0.00%)
Dec 18, 2019 40.85 41.05 40.85 41.05 3,569 -0.67(-1.61%)
Dec 17, 2019 41.72 41.72 41.72 1 +0.00(+0.00%)
Dec 16, 2019 41.72 41.72 41.72 41.72 104 -1.90(-4.36%)
Dec 13, 2019 43.62 43.62 43.62 7 +0.00(+0.00%)
Dec 12, 2019 43.62 43.62 43.62 12 +0.00(+0.00%)
Dec 11, 2019 43.62 43.62 43.62 43.62 324 -0.71(-1.60%)
Dec 10, 2019 44.33 44.33 44.33 1 +0.00(+0.00%)
Dec 09, 2019 44.33 44.33 44.33 1 +0.00(+0.00%)
Dec 06, 2019 44.33 44.33 44.33 27 +0.00(+0.00%)
Dec 05, 2019 44.33 44.33 44.33 95 +0.00(+0.00%)
Dec 04, 2019 44.33 44.33 44.33 1 +0.00(+0.00%)
Dec 03, 2019 44.33 44.33 44.33 6 +0.00(+0.00%)
Dec 02, 2019 44.33 44.33 44.33 11 +0.00(+0.00%)
Nov 27, 2019 44.33 44.33 44.33 0 +0.00(+0.00%)
Nov 26, 2019 44.33 44.33 44.33 2 +0.00(+0.00%)
Nov 25, 2019 44.33 44.33 44.33 24 +0.00(+0.00%)
Nov 22, 2019 44.33 44.33 44.33 40 +0.00(+0.00%)
Nov 21, 2019 44.33 44.33 44.33 44.33 174 +0.48(+1.09%)
Nov 20, 2019 43.85 43.85 43.85 40 +0.00(+0.00%)
Nov 19, 2019 43.85 43.85 43.85 43.85 276 +0.95(+2.21%)
Nov 18, 2019 42.90 42.90 42.90 38 +0.00(+0.00%)
Nov 15, 2019 42.90 42.90 42.90 20 +0.00(+0.00%)
Nov 14, 2019 42.90 42.90 42.90 130 +0.00(+0.00%)
Nov 13, 2019 42.90 42.90 42.90 131 +0.00(+0.00%)
Nov 12, 2019 42.91 42.91 42.90 42.90 529 +1.09(+2.61%)
Nov 11, 2019 41.81 41.81 41.81 89 +0.00(+0.00%)
Nov 08, 2019 41.81 41.81 41.81 41.81 100 +0.88(+2.15%)
Nov 07, 2019 41.65 41.65 40.93 40.93 507 -2.25(-5.21%)
Nov 06, 2019 43.18 43.18 43.18 8 +0.00(+0.00%)
Nov 05, 2019 43.18 43.18 43.18 50 +0.00(+0.00%)
Nov 01, 2019 43.18 43.18 43.18 0 +0.00(+0.00%)
Oct 31, 2019 43.18 43.18 43.18 43.18 265 -0.90(-2.03%)
Oct 30, 2019 44.08 44.08 44.08 44.08 334 -0.70(-1.55%)
Oct 29, 2019 44.77 44.77 44.77 44.77 351 -0.65(-1.43%)
Oct 28, 2019 45.42 45.42 45.42 81 +0.00(+0.00%)
Oct 25, 2019 45.42 45.42 45.42 21 +0.00(+0.00%)
Oct 24, 2019 45.42 45.42 45.42 45.42 1,027 -1.53(-3.26%)
Oct 23, 2019 46.95 46.95 46.95 1 +0.00(+0.00%)
Oct 22, 2019 46.95 46.95 46.95 13 +0.00(+0.00%)
Oct 21, 2019 46.95 46.95 46.95 2 +0.00(+0.00%)
Oct 18, 2019 46.95 46.95 46.95 24 +0.00(+0.00%)
Oct 17, 2019 46.95 46.95 46.95 63 +0.00(+0.00%)
Oct 15, 2019 46.95 46.95 46.95 0 -0.05(-0.11%)
Oct 11, 2019 47.00 47.00 47.00 0 +0.00(+0.00%)
Oct 10, 2019 47.00 47.00 47.00 47.00 219 +0.22(+0.47%)
Oct 09, 2019 46.78 46.78 46.78 20 +0.00(+0.00%)
Oct 08, 2019 46.77 46.78 46.77 46.78 1,108 +0.30(+0.65%)
Oct 07, 2019 46.48 46.48 46.48 46.48 189 -1.85(-3.82%)
Oct 04, 2019 48.33 48.33 48.33 1 +0.00(+0.00%)
Oct 03, 2019 48.33 48.33 48.33 9 +0.00(+0.00%)
Oct 02, 2019 48.33 48.33 48.33 42 +0.00(+0.00%)
Oct 01, 2019 48.33 48.33 48.33 3 +0.00(+0.00%)
Sep 30, 2019 48.33 48.33 48.33 48.33 262 +0.78(+1.63%)
Sep 26, 2019 47.55 47.55 47.55 0 +0.00(+0.00%)
Sep 25, 2019 47.55 47.55 47.55 23 +0.00(+0.00%)
Sep 24, 2019 47.55 47.55 47.55 23 +0.00(+0.00%)
Sep 23, 2019 47.55 47.55 47.55 4 +0.00(+0.00%)
Sep 20, 2019 47.68 47.68 47.55 47.55 500 +1.21(+2.61%)
Sep 19, 2019 46.34 46.34 46.34 135 +0.00(+0.00%)
Sep 17, 2019 46.34 46.34 46.34 0 +0.00(+0.00%)
Sep 16, 2019 46.34 46.34 46.34 115 +0.00(+0.00%)
Sep 13, 2019 46.34 46.34 46.34 46.34 600 +1.12(+2.48%)
Sep 12, 2019 44.89 45.22 44.89 45.22 1,193 -0.55(-1.21%)
Sep 11, 2019 45.77 45.77 45.77 3 +0.00(+0.00%)
Sep 10, 2019 44.89 46.05 44.89 45.77 7,803 -2.03(-4.26%)
Sep 09, 2019 47.80 47.80 47.80 47.80 166 +1.30(+2.81%)
Sep 06, 2019 46.50 46.50 46.50 31 +0.00(+0.00%)
Sep 05, 2019 46.50 46.50 46.50 46.50 386 +3.10(+7.14%)
Sep 04, 2019 43.40 43.40 43.40 2 +0.00(+0.00%)
Sep 03, 2019 43.40 43.40 43.40 8 +0.00(+0.00%)
Aug 30, 2019 43.40 43.40 43.40 10 +0.00(+0.00%)
Aug 29, 2019 43.40 43.40 43.40 145 +0.00(+0.00%)
Aug 27, 2019 43.40 43.40 43.40 0 +0.00(+0.00%)
Aug 26, 2019 43.40 43.40 43.40 25 +0.00(+0.00%)
Aug 23, 2019 43.40 43.40 43.40 7 +0.00(+0.00%)
Aug 22, 2019 43.40 43.40 43.40 40 +0.00(+0.00%)
Aug 21, 2019 44.17 44.17 43.40 43.40 1,973 +0.69(+1.62%)
Aug 20, 2019 42.71 42.71 42.71 42.71 203 +1.52(+3.69%)
Aug 19, 2019 41.19 41.19 41.19 32 +0.00(+0.00%)
Aug 16, 2019 41.19 41.19 41.19 41.19 300 -0.78(-1.86%)
Aug 15, 2019 41.97 41.97 41.97 78 +0.00(+0.00%)
Aug 14, 2019 41.97 41.97 41.97 2 +0.00(+0.00%)
Aug 13, 2019 41.97 41.97 41.97 35 +0.00(+0.00%)
Aug 12, 2019 41.97 41.97 41.97 41.97 217 +0.46(+1.11%)
Aug 09, 2019 41.51 41.51 41.51 6 +0.00(+0.00%)
Aug 07, 2019 41.51 41.51 41.51 0 -0.61(-1.45%)
Aug 06, 2019 42.38 42.38 42.12 42.12 357 -1.03(-2.39%)
Aug 05, 2019 43.15 43.15 43.15 19 +0.00(+0.00%)
Aug 02, 2019 43.15 43.15 43.15 43.15 800 +2.20(+5.37%)
Aug 01, 2019 41.53 41.82 40.95 40.95 559 -0.96(-2.29%)
Jul 31, 2019 41.91 41.91 41.91 7 +0.00(+0.00%)
Jul 30, 2019 41.91 41.91 41.91 39 +0.00(+0.00%)
Jul 29, 2019 41.91 41.91 41.91 1 +0.00(+0.00%)
Jul 26, 2019 41.91 41.91 41.91 62 +0.00(+0.00%)
Jul 25, 2019 41.91 41.91 41.91 2 +0.00(+0.00%)
Jul 24, 2019 42.88 42.88 41.91 123 -0.97(-2.26%)
Jul 23, 2019 42.88 42.88 42.88 42.88 152 -0.67(-1.54%)
Jul 22, 2019 43.55 43.55 43.55 43.55 128 +0.09(+0.21%)
Jul 19, 2019 43.46 43.46 43.46 17 +0.00(+0.00%)
Jul 18, 2019 43.46 43.46 43.46 43.46 1,061 -0.96(-2.16%)
Jul 17, 2019 44.42 44.42 44.42 3 +0.00(+0.00%)
Jul 15, 2019 44.42 44.42 44.42 0 -0.38(-0.86%)
Jul 12, 2019 44.80 44.80 44.80 44.80 200 +0.12(+0.26%)
Jul 11, 2019 44.69 44.69 44.69 6 +0.00(+0.00%)
Jul 10, 2019 45.90 45.90 44.69 44.69 3,330 -0.23(-0.51%)
Jul 08, 2019 44.92 44.92 44.92 0 -1.54(-3.31%)
Jul 05, 2019 46.46 46.46 46.46 54 +0.00(+0.00%)
Jul 03, 2019 46.46 46.46 46.46 14 +0.00(+0.00%)
Jul 02, 2019 46.46 46.46 46.46 16 +0.00(+0.00%)
Jul 01, 2019 46.46 46.46 46.46 230 +0.00(+0.00%)
Jun 27, 2019 46.46 46.46 46.46 0 -0.19(-0.41%)
Jun 26, 2019 46.65 46.65 46.65 116 +0.00(+0.00%)
Jun 25, 2019 46.65 46.65 46.65 4 +0.00(+0.00%)
Jun 24, 2019 46.65 46.65 46.65 40 +0.00(+0.00%)
Jun 21, 2019 46.65 46.65 46.65 3 +0.00(+0.00%)
Jun 20, 2019 46.65 46.65 46.65 22 +0.00(+0.00%)
Jun 19, 2019 46.65 46.65 46.65 8 +0.00(+0.00%)
Jun 18, 2019 46.65 46.65 46.65 60 +0.00(+0.00%)
Jun 17, 2019 46.65 46.65 46.65 110 +0.00(+0.00%)
Jun 14, 2019 46.65 46.65 46.65 34 +0.00(+0.00%)
Jun 13, 2019 46.61 46.65 46.61 46.65 1,261 -0.98(-2.07%)
Jun 12, 2019 47.63 47.63 47.63 7 +0.00(+0.00%)
Jun 11, 2019 47.63 47.63 47.63 3 +0.00(+0.00%)
Jun 10, 2019 47.63 47.63 47.63 111 +0.00(+0.00%)
Jun 07, 2019 47.63 47.63 47.63 17 +0.00(+0.00%)
Jun 06, 2019 47.63 47.63 47.63 52 +0.00(+0.00%)
Jun 05, 2019 47.63 47.63 47.63 51 +0.00(+0.00%)
Jun 04, 2019 47.63 47.63 47.63 6 +0.00(+0.00%)
Jun 03, 2019 47.63 47.63 47.63 47.63 101 +0.34(+0.73%)
May 31, 2019 47.29 47.29 47.29 21 +0.00(+0.00%)
May 30, 2019 47.29 47.29 47.29 144 +0.00(+0.00%)
May 29, 2019 47.29 47.29 47.29 2 +0.00(+0.00%)
May 28, 2019 47.29 47.29 47.29 47.29 355 +0.22(+0.47%)
May 24, 2019 47.07 47.07 47.07 47.07 500 -0.33(-0.70%)
May 23, 2019 47.03 47.40 47.03 47.40 2,605 +2.79(+6.25%)
May 22, 2019 44.61 44.61 44.61 16 +0.00(+0.00%)
May 21, 2019 44.61 44.61 44.61 1 +0.00(+0.00%)
May 20, 2019 44.61 44.61 44.61 102 +0.00(+0.00%)
May 17, 2019 44.61 44.61 44.61 46 +0.00(+0.00%)
May 16, 2019 44.61 44.61 44.61 32 +0.00(+0.00%)
May 15, 2019 44.61 44.61 44.61 5 +0.00(+0.00%)
May 14, 2019 44.61 44.61 44.61 49 +0.00(+0.00%)
May 13, 2019 44.61 44.61 44.61 13 +0.00(+0.00%)
May 10, 2019 44.61 44.61 44.61 122 +0.00(+0.00%)
May 09, 2019 43.20 44.61 43.20 44.61 1,101 +0.66(+1.50%)
May 08, 2019 43.95 43.95 43.95 43.95 230 -0.90(-2.00%)
May 07, 2019 44.85 44.85 44.85 44.85 555 -1.31(-2.84%)
May 06, 2019 46.16 46.16 46.16 64 +0.00(+0.00%)
May 03, 2019 46.16 46.16 46.16 60 +0.00(+0.00%)
May 02, 2019 46.16 46.16 46.16 5 +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.