KNM.L - Konami Holdings Corporation

LSE - LSE Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 2017592,322.00592,322.00592,322.00592,322.00592,322.00-
Nov 16, 2017592,322.00592,322.00592,322.00592,322.00592,322.00200
Nov 15, 2017575,049.00575,049.00575,049.00575,049.00575,049.00100
Nov 14, 2017589,200.00593,064.00589,200.00592,947.00592,947.0014,993
Nov 13, 2017584,882.00584,882.00584,882.00584,882.00584,882.00992
Nov 10, 2017589,968.00589,968.00589,968.00589,968.00589,968.0015,800
Nov 09, 2017607,000.00615,041.00607,000.00613,400.00613,400.0058,700
Nov 08, 2017615,000.00615,000.00615,000.00615,000.00615,000.00-
Nov 07, 2017615,000.00615,000.00615,000.00615,000.00615,000.00100
Nov 06, 2017596,206.00596,206.00596,206.00596,206.00596,206.0010,000
Nov 03, 2017595,080.00595,080.00595,080.00595,080.00595,080.00-
Nov 02, 2017595,080.00595,080.00595,080.00595,080.00595,080.00300
Nov 01, 2017587,067.00587,067.00577,686.00584,865.00584,865.005,277
Oct 31, 2017531,042.00531,042.00531,042.00531,042.00531,042.00-
Oct 30, 2017531,042.00531,042.00531,042.00531,042.00531,042.00-
Oct 27, 2017531,042.00531,042.00531,042.00531,042.00531,042.00-
Oct 26, 2017531,042.00531,042.00531,042.00531,042.00531,042.00-
Oct 25, 2017531,042.00531,042.00531,042.00531,042.00531,042.00-
Oct 24, 2017531,042.00531,042.00531,042.00531,042.00531,042.00-
Oct 23, 2017531,042.00531,042.00531,042.00531,042.00531,042.00118
Oct 20, 2017528,000.00528,000.00528,000.00528,000.00528,000.00-
Oct 19, 2017528,000.00528,000.00528,000.00528,000.00528,000.001,500
Oct 18, 2017543,000.00543,000.00543,000.00543,000.00543,000.00-
Oct 17, 2017543,000.00543,000.00543,000.00543,000.00543,000.0080
Oct 16, 2017531,450.00531,450.00531,450.00531,450.00531,450.00-
Oct 13, 20170.000.000.000.000.00-
Oct 12, 20170.000.000.000.000.00-
Oct 11, 20170.000.000.000.000.00-
Oct 10, 20170.000.000.000.000.00-
Oct 09, 20170.000.000.000.000.00-
Oct 06, 20170.000.000.000.000.00-
Oct 05, 20170.000.000.000.000.00-
Oct 04, 20170.000.000.000.000.00-
Oct 03, 20170.000.000.000.000.00-
Oct 02, 20170.000.000.000.000.00-
Sep 29, 20170.000.000.000.000.00-
Sep 28, 20170.000.000.000.000.00-
Sep 28, 20173000 Dividend
Sep 27, 20170.000.000.000.000.00-
Sep 26, 20170.000.000.000.000.00-
Sep 25, 20170.000.000.000.000.00-
Sep 22, 20170.000.000.000.000.00-
Sep 21, 20170.000.000.000.000.00-
Sep 20, 20170.000.000.000.000.00-
Sep 19, 20170.000.000.000.000.00-
Sep 18, 20170.000.000.000.000.00-
Sep 15, 20170.000.000.000.000.00-
Sep 14, 20170.000.000.000.000.00-
Sep 13, 20170.000.000.000.000.00-
Sep 12, 20170.000.000.000.000.00-
Sep 11, 20170.000.000.000.000.00-
Sep 08, 20170.000.000.000.000.00-
Sep 07, 20170.000.000.000.000.00-
Sep 06, 20170.000.000.000.000.00-
Sep 05, 20170.000.000.000.000.00-
Sep 04, 20170.000.000.000.000.00-
Sep 01, 20170.000.000.000.000.00-
Aug 31, 20170.000.000.000.000.00-
Aug 30, 20170.000.000.000.000.00-
Aug 29, 20170.000.000.000.000.00-
Aug 25, 20170.000.000.000.000.00-
Aug 24, 20170.000.000.000.000.00-
Aug 23, 20170.000.000.000.000.00-
Aug 22, 20170.000.000.000.000.00-
Aug 21, 20170.000.000.000.000.00-
Aug 18, 20170.000.000.000.000.00-
Aug 17, 20170.000.000.000.000.00-
Aug 16, 20170.000.000.000.000.00-
Aug 15, 20170.000.000.000.000.00-
Aug 14, 20170.000.000.000.000.00-
Aug 11, 20170.000.000.000.000.00-
Aug 10, 20170.000.000.000.000.00-
Aug 09, 20170.000.000.000.000.00-
Aug 08, 20170.000.000.000.000.00-
Aug 07, 20170.000.000.000.000.00-
Aug 04, 20170.000.000.000.000.00-
Aug 03, 20170.000.000.000.000.00-
Aug 02, 20170.000.000.000.000.00-
Aug 01, 20170.000.000.000.000.00-
Jul 31, 20170.000.000.000.000.00-
Jul 28, 20170.000.000.000.000.00-
Jul 27, 20170.000.000.000.000.00-
Jul 26, 20170.000.000.000.000.00-
Jul 25, 20170.000.000.000.000.00-
Jul 24, 20170.000.000.000.000.00-
Jul 21, 20170.000.000.000.000.00-
Jul 20, 20170.000.000.000.000.00-
Jul 19, 20170.000.000.000.000.00-
Jul 18, 20170.000.000.000.000.00-
Jul 17, 20170.000.000.000.000.00-
Jul 14, 20170.000.000.000.000.00-
Jul 13, 20170.000.000.000.000.00-
Jul 12, 20170.000.000.000.000.00-
Jul 11, 20170.000.000.000.000.00-
Jul 10, 20170.000.000.000.000.00-
Jul 07, 20170.000.000.000.000.00-
Jul 06, 20170.000.000.000.000.00-
Jul 05, 20170.000.000.000.000.00-
Jul 04, 20170.000.000.000.000.00-
Jul 03, 20170.000.000.000.000.00-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...