Dow Down0.32% Nasdaq Down0.62%

More On KNM

Quotes

Charts

News & Info

Company

Analyst Coverage

  • Analyst Opinion
  • Analyst Estimates

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials

  • Income Statement
  • Balance Sheet
  • Cash Flow

Konami Corp. (KNM)

-NYSE
19.29 0.00(0.00%) Apr 23, 1:10PM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Apr 29, 2016347,842.00347,842.00347,842.00347,842.000347,842.00
Apr 28, 2016347,842.00347,842.00347,842.00347,842.0020,000347,842.00
Apr 27, 2016356,501.00356,501.00356,501.00356,501.0012,000356,501.00
Apr 26, 2016348,359.00348,359.00348,359.00348,359.000348,359.00
Apr 25, 2016348,359.00348,359.00348,359.00348,359.000348,359.00
Apr 22, 2016350,100.00350,100.00348,359.00348,359.00100,500348,359.00
Apr 21, 2016356,000.00356,000.00356,000.00356,000.00100356,000.00
Apr 20, 2016352,000.00356,582.00356,582.00356,582.0080,400356,582.00
Apr 19, 2016374,990.00375,712.00374,010.00375,000.00209,800375,000.00
Apr 18, 2016369,000.00377,000.00365,000.00372,000.0017,400372,000.00
Apr 15, 2016355,500.00372,500.00355,500.00371,560.0011,800371,560.00
Apr 14, 2016347,990.00347,990.00347,990.00347,990.000347,990.00
Apr 13, 2016350,510.00354,010.00347,990.00347,990.00600347,990.00
Apr 12, 2016341,490.00341,490.00341,490.00341,490.000341,490.00
Apr 11, 2016342,010.00344,510.00340,010.00341,490.002,100341,490.00
Apr 8, 2016330,510.00330,510.00330,510.00330,510.000330,510.00
Apr 7, 2016330,510.00330,510.00330,510.00330,510.000330,510.00
Apr 6, 2016331,510.00331,510.00328,510.00330,510.001,300330,510.00
Apr 5, 2016334,630.00334,630.00334,630.00334,630.000334,630.00
Apr 4, 2016334,630.00334,630.00334,630.00334,630.000334,630.00
Apr 1, 2016334,630.00334,630.00334,630.00334,630.00213,900334,630.00
Mar 31, 2016330,010.00336,010.00328,490.00330,510.003,200330,510.00
Mar 30, 2016332,000.00334,750.00329,000.00331,576.0042,900331,576.00
Mar 29, 2016321,510.00328,490.00321,490.00328,010.004,700328,010.00
Mar 28, 2016308,490.00308,490.00308,490.00308,490.000308,490.00
Mar 24, 2016307,490.00308,490.00305,510.00308,490.006,100308,490.00
Mar 23, 2016300,990.00301,490.00300,010.00301,010.004,700301,010.00
Mar 22, 2016305,169.00305,169.00305,169.00305,169.0019,000305,169.00
Mar 21, 2016301,000.00301,000.00301,000.00301,000.000301,000.00
Mar 18, 2016301,000.00301,000.00301,000.00301,000.000301,000.00
Mar 17, 2016301,000.00301,000.00301,000.00301,000.000301,000.00
Mar 16, 2016301,000.00301,000.00301,000.00301,000.00358,000301,000.00
Mar 15, 2016301,000.00301,000.00301,000.00301,000.002,300301,000.00
Mar 14, 2016300,400.00300,490.00300,010.00300,021.0090,100300,021.00
Mar 11, 2016286,700.00286,700.00286,700.00286,700.000286,700.00
Mar 10, 2016286,700.00286,700.00286,700.00286,700.000286,700.00
Mar 9, 2016286,700.00286,700.00286,700.00286,700.00700286,700.00
Mar 8, 2016287,156.00287,156.00287,156.00287,156.0018,000287,156.00
Mar 7, 2016285,760.00285,760.00285,760.00285,760.000285,760.00
Mar 4, 2016285,760.00285,760.00285,760.00285,760.002,700285,760.00
Mar 3, 2016275,917.00275,917.00275,917.00275,917.000275,917.00
Mar 2, 2016275,917.00275,917.00275,917.00275,917.000275,917.00
Mar 1, 2016275,917.00275,917.00275,917.00275,917.0010,500275,917.00
Feb 29, 2016275,917.00275,917.00275,917.00275,917.0010,500275,917.00
Feb 26, 2016288,829.00288,829.00288,829.00288,829.000288,829.00
Feb 25, 2016288,829.00288,829.00288,829.00288,829.0051,200288,829.00
Feb 24, 2016285,100.00285,100.00285,100.00285,100.000285,100.00
Feb 23, 2016285,100.00285,100.00285,100.00285,100.002,100285,100.00
Feb 22, 2016275,785.00275,785.00275,785.00275,785.000275,785.00
Feb 19, 2016275,785.00275,785.00275,785.00275,785.000275,785.00
Feb 18, 2016276,103.00276,103.00272,000.00275,785.0023,500275,785.00
Feb 17, 2016274,300.00271,246.00271,246.00271,246.005,800271,246.00
Feb 16, 2016274,200.00274,200.00274,200.00274,200.00800274,200.00
Feb 15, 2016262,700.00262,700.00262,700.00262,700.000262,700.00
Feb 12, 2016260,900.00260,900.00260,900.00260,900.000260,900.00
Feb 11, 2016260,900.00260,900.00260,900.00260,900.002,100260,900.00
Feb 10, 2016260,900.00260,900.00260,900.00260,900.00300260,900.00
Feb 9, 2016281,100.00281,100.00281,100.00281,100.0054,300281,100.00
Feb 8, 2016277,743.00277,743.00277,743.00277,743.000277,743.00
Feb 5, 2016277,743.00277,743.00277,743.00277,743.000277,743.00
Feb 4, 2016275,800.00277,743.00277,743.00277,743.0010,000277,743.00
Feb 3, 2016287,666.00287,666.00287,666.00287,666.000287,666.00
Feb 2, 2016286,735.00287,972.00287,666.00287,666.00160,000287,666.00
Feb 1, 2016268,850.00268,850.00268,850.00268,850.000268,850.00
Jan 29, 2016280,200.00268,850.00268,850.00268,850.00600268,850.00
Jan 28, 2016266,400.00266,400.00266,400.00266,400.000266,400.00
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in .