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 (%)
Jul 31, 2020 30.26 30.26 30.26 30.26 200 -1.85(-5.76%)
Jul 30, 2020 32.11 32.11 32.11 216 +0.00(+0.00%)
Jul 29, 2020 31.75 32.30 31.75 32.11 5,419 +0.20(+0.63%)
Jul 28, 2020 31.90 32.00 31.90 31.91 4,230 +0.02(+0.06%)
Jul 27, 2020 31.89 31.89 31.89 44 +0.00(+0.00%)
Jul 24, 2020 31.89 31.89 31.89 92 +0.00(+0.00%)
Jul 23, 2020 31.89 31.89 31.89 127 +0.00(+0.00%)
Jul 22, 2020 31.89 31.89 31.89 52 +0.00(+0.00%)
Jul 21, 2020 31.53 31.93 31.53 31.89 3,572 -0.70(-2.15%)
Jul 20, 2020 32.59 32.59 32.59 32.59 312 +0.63(+1.97%)
Jul 17, 2020 31.96 31.96 31.96 79 +0.00(+0.00%)
Jul 16, 2020 31.96 31.96 31.96 31.96 195 +0.83(+2.67%)
Jul 15, 2020 31.13 31.13 31.13 100 +0.00(+0.00%)
Jul 14, 2020 31.13 31.13 31.13 31.13 218 -0.02(-0.06%)
Jul 13, 2020 31.15 31.15 31.15 31.15 327 +0.70(+2.30%)
Jul 10, 2020 30.45 30.45 30.45 30.45 5,600 -0.45(-1.46%)
Jul 09, 2020 30.48 31.70 30.48 30.90 2,722 -0.21(-0.68%)
Jul 08, 2020 31.02 31.11 31.02 31.11 850 -2.26(-6.77%)
Jul 07, 2020 33.37 33.37 33.37 84 +0.00(+0.00%)
Jul 06, 2020 33.37 33.37 33.37 33.37 2,015 +0.00(+0.00%)
Jul 02, 2020 33.37 33.37 33.37 54 +0.00(+0.00%)
Jul 01, 2020 33.37 33.37 33.37 36 +0.00(+0.00%)
Jun 30, 2020 33.42 33.42 33.37 33.37 455 -0.98(-2.85%)
Jun 29, 2020 34.35 34.35 34.35 16 +0.00(+0.00%)
Jun 26, 2020 34.35 34.35 34.35 7 +0.00(+0.00%)
Jun 25, 2020 34.35 34.35 34.35 34.35 611 -0.75(-2.14%)
Jun 24, 2020 35.10 35.10 35.10 6 +0.00(+0.00%)
Jun 23, 2020 35.10 35.10 35.10 35.10 217 +1.22(+3.60%)
Jun 22, 2020 33.88 33.88 33.88 119 +0.00(+0.00%)
Jun 19, 2020 33.88 33.88 33.88 54 +0.00(+0.00%)
Jun 18, 2020 33.88 33.88 33.88 149 +0.00(+0.00%)
Jun 17, 2020 33.88 33.88 33.88 8 +0.00(+0.00%)
Jun 16, 2020 33.88 33.88 33.88 13 +0.00(+0.00%)
Jun 15, 2020 33.88 33.88 33.88 144 +0.00(+0.00%)
Jun 12, 2020 33.88 33.88 33.88 33.88 400 -1.84(-5.15%)
Jun 11, 2020 35.72 35.72 35.72 39 +0.00(+0.00%)
Jun 10, 2020 36.71 36.71 35.72 35.72 509 -0.99(-2.70%)
Jun 09, 2020 36.71 36.71 36.71 20 +0.00(+0.00%)
Jun 08, 2020 36.71 36.71 36.71 36.71 407 +0.97(+2.71%)
Jun 05, 2020 35.50 35.74 35.50 35.74 1,700 -0.05(-0.14%)
Jun 04, 2020 35.79 35.79 35.79 59 +0.00(+0.00%)
Jun 03, 2020 35.79 35.79 35.79 35.79 1,104 +0.49(+1.39%)
Jun 02, 2020 35.30 35.30 35.30 81 +0.00(+0.00%)
Jun 01, 2020 35.20 35.30 35.20 35.30 1,821 +0.10(+0.28%)
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%)
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.