KNM.L - Konami Holdings Corporation

LSE - LSE Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20185,320.005,320.005,320.005,320.005,320.0037,600
Apr 20, 2018554,007.00554,007.00554,007.00554,007.00554,007.00-
Apr 19, 2018554,007.00554,007.00554,007.00554,007.00554,007.00-
Apr 18, 2018554,007.00554,007.00554,007.00554,007.00554,007.00-
Apr 17, 2018554,007.00554,007.00554,007.00554,007.00554,007.00-
Apr 16, 2018554,007.00554,007.00554,007.00554,007.00554,007.00-
Apr 13, 2018554,007.00554,007.00554,007.00554,007.00554,007.00-
Apr 12, 2018554,007.00554,007.00554,007.00554,007.00554,007.00-
Apr 11, 2018554,007.00554,007.00554,007.00554,007.00554,007.00-
Apr 10, 2018554,007.00554,007.00554,007.00554,007.00554,007.00-
Apr 09, 2018554,007.00554,007.00554,007.00554,007.00554,007.00-
Apr 06, 2018554,007.00554,007.00554,007.00554,007.00554,007.00111,900
Apr 05, 2018552,000.00552,000.00552,000.00552,000.00552,000.00-
Apr 04, 2018552,000.00552,000.00552,000.00552,000.00552,000.00-
Apr 03, 2018552,000.00552,000.00552,000.00552,000.00552,000.00-
Mar 29, 2018552,000.00552,000.00552,000.00552,000.00552,000.00-
Mar 28, 2018552,000.00552,000.00552,000.00552,000.00552,000.00-
Mar 27, 2018552,000.00552,000.00552,000.00552,000.00552,000.00-
Mar 26, 2018552,000.00552,000.00552,000.00552,000.00552,000.00-
Mar 23, 2018552,000.00552,000.00552,000.00552,000.00552,000.00-
Mar 22, 2018552,000.00552,000.00552,000.00552,000.00552,000.00-
Mar 21, 2018552,000.00552,000.00552,000.00552,000.00552,000.00-
Mar 20, 2018551,000.00552,000.00551,000.00552,000.00552,000.002,100
Mar 19, 2018561,000.00561,000.00561,000.00561,000.00561,000.00-
Mar 16, 2018561,000.00561,000.00561,000.00561,000.00561,000.00-
Mar 15, 2018561,000.00561,000.00561,000.00561,000.00561,000.00-
Mar 14, 2018561,000.00561,000.00561,000.00561,000.00561,000.00-
Mar 13, 2018561,000.00561,000.00561,000.00561,000.00561,000.00336,200
Mar 12, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Mar 09, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Mar 08, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Mar 07, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Mar 06, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Mar 05, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Mar 02, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Mar 01, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Feb 28, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Feb 27, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Feb 26, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Feb 23, 2018563,000.00563,000.00563,000.00563,000.00563,000.00-
Feb 22, 2018563,000.00563,000.00563,000.00563,000.00563,000.0075,800
Feb 21, 2018549,000.00549,000.00549,000.00549,000.00549,000.00-
Feb 20, 2018549,000.00549,000.00549,000.00549,000.00549,000.00-
Feb 19, 2018549,000.00549,000.00549,000.00549,000.00549,000.00-
Feb 16, 2018549,000.00549,000.00549,000.00549,000.00549,000.00-
Feb 15, 2018549,000.00549,000.00549,000.00549,000.00549,000.00-
Feb 14, 2018549,000.00549,000.00549,000.00549,000.00549,000.00-
Feb 13, 2018549,000.00549,000.00549,000.00549,000.00549,000.00-
Feb 12, 2018549,000.00549,000.00549,000.00549,000.00549,000.00-
Feb 09, 2018549,000.00549,000.00549,000.00549,000.00549,000.00-
Feb 08, 2018549,000.00549,000.00549,000.00549,000.00549,000.00-
Feb 07, 2018549,000.00549,000.00549,000.00549,000.00549,000.00-
Feb 06, 2018549,000.00549,000.00549,000.00549,000.00549,000.004,500
Feb 05, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Feb 02, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Feb 01, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 31, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 30, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 29, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 26, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 25, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 24, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 23, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 22, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 19, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 18, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 17, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 16, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 15, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 12, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 11, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 10, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 09, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 08, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 05, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 04, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 03, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Jan 02, 2018631,550.00631,550.00631,550.00631,550.00631,550.00-
Dec 29, 2017631,550.00631,550.00631,550.00631,550.00631,550.00-
Dec 28, 2017631,550.00631,550.00631,550.00631,550.00631,550.00-
Dec 27, 2017631,550.00631,550.00631,550.00631,550.00631,550.00400
Dec 22, 2017647,898.00647,898.00647,898.00647,898.00647,898.00-
Dec 21, 2017647,898.00647,898.00647,898.00647,898.00647,898.00-
Dec 20, 2017647,898.00647,898.00647,898.00647,898.00647,898.00-
Dec 19, 2017647,898.00647,898.00647,898.00647,898.00647,898.006,600
Dec 18, 2017655,825.00655,825.00655,825.00655,825.00655,825.00178,500
Dec 15, 2017637,000.00637,000.00637,000.00637,000.00637,000.00-
Dec 14, 2017637,000.00637,000.00637,000.00637,000.00637,000.0052,100
Dec 13, 2017631,700.00631,700.00631,700.00631,700.00631,700.003,800
Dec 12, 2017630,000.00630,000.00630,000.00630,000.00630,000.00-
Dec 11, 2017630,000.00630,017.00629,418.00630,000.00630,000.00329,404
Dec 08, 2017592,000.00592,000.00592,000.00592,000.00592,000.0089,000
Dec 07, 2017606,152.00606,152.00606,152.00606,152.00606,152.00-
Dec 06, 2017606,152.00606,152.00606,152.00606,152.00606,152.00-
Dec 05, 2017606,152.00606,152.00606,152.00606,152.00606,152.00-
Dec 04, 2017606,152.00606,152.00606,152.00606,152.00606,152.002,800
Dec 01, 2017593,000.00593,000.00593,000.00593,000.00593,000.00-
Nov 30, 2017593,000.00593,000.00593,000.00593,000.00593,000.0041,800
Nov 29, 2017592,322.00592,322.00592,322.00592,322.00592,322.00-
Nov 28, 2017592,322.00592,322.00592,322.00592,322.00592,322.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...