KNM.L - Konami Holdings Corporation

LSE - LSE Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Aug 17, 20184,727.099614,727.099614,715.402344,721.387704,721.387703,100
Aug 16, 2018505,000.00000505,000.00000505,000.00000505,000.00000505,000.00000-
Aug 15, 2018505,000.00000505,000.00000505,000.00000505,000.00000505,000.00000-
Aug 14, 2018505,000.00000505,000.00000505,000.00000505,000.00000505,000.00000-
Aug 13, 2018505,000.00000505,000.00000505,000.00000505,000.00000505,000.00000-
Aug 10, 2018505,000.00000505,000.00000505,000.00000505,000.00000505,000.00000300
Aug 09, 2018517,000.00000517,000.00000517,000.00000517,000.00000517,000.00000200
Aug 08, 2018516,000.00000516,456.00000514,420.00000516,326.00000516,326.000003,700
Aug 07, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000-
Aug 06, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000-
Aug 03, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000-
Aug 02, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000-
Aug 01, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000-
Jul 31, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000-
Jul 30, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000-
Jul 27, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000-
Jul 26, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000-
Jul 25, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000-
Jul 24, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000-
Jul 23, 2018550,000.00000550,000.00000550,000.00000550,000.00000550,000.00000112,300
Jul 20, 2018540,000.00000540,000.00000540,000.00000540,000.00000540,000.00000-
Jul 19, 2018540,000.00000540,000.00000540,000.00000540,000.00000540,000.00000-
Jul 18, 2018540,000.00000540,000.00000540,000.00000540,000.00000540,000.00000-
Jul 17, 2018540,000.00000540,000.00000540,000.00000540,000.00000540,000.00000-
Jul 16, 2018540,000.00000540,000.00000540,000.00000540,000.00000540,000.00000-
Jul 13, 2018540,000.00000540,000.00000540,000.00000540,000.00000540,000.00000-
Jul 12, 2018540,000.00000540,000.00000540,000.00000540,000.00000540,000.00000-
Jul 11, 2018540,000.00000540,000.00000540,000.00000540,000.00000540,000.00000-
Jul 10, 2018540,000.00000540,000.00000540,000.00000540,000.00000540,000.00000-
Jul 09, 2018540,000.00000540,000.00000540,000.00000540,000.00000540,000.00000111,900
Jul 06, 2018531,000.00000531,000.00000531,000.00000531,000.00000531,000.00000-
Jul 05, 2018531,000.00000531,000.00000531,000.00000531,000.00000531,000.00000-
Jul 04, 2018531,000.00000531,000.00000531,000.00000531,000.00000531,000.0000082,500
Jul 03, 2018559,000.00000559,000.00000559,000.00000559,000.00000559,000.00000-
Jul 02, 2018559,000.00000559,000.00000559,000.00000559,000.00000559,000.00000-
Jun 29, 2018559,000.00000559,000.00000559,000.00000559,000.00000559,000.00000-
Jun 28, 2018559,000.00000559,000.00000559,000.00000559,000.00000559,000.00000-
Jun 27, 2018559,000.00000559,000.00000559,000.00000559,000.00000559,000.00000-
Jun 26, 2018559,000.00000559,000.00000559,000.00000559,000.00000559,000.00000-
Jun 25, 2018559,000.00000559,000.00000559,000.00000559,000.00000559,000.00000-
Jun 22, 2018559,000.00000559,000.00000559,000.00000559,000.00000559,000.00000-
Jun 21, 2018559,000.00000559,000.00000559,000.00000559,000.00000559,000.00000-
Jun 20, 2018559,000.00000559,000.00000559,000.00000559,000.00000559,000.00000234,500
Jun 19, 2018534,000.00000534,000.00000534,000.00000534,000.00000534,000.00000-
Jun 18, 2018534,000.00000534,000.00000534,000.00000534,000.00000534,000.00000-
Jun 15, 2018534,000.00000534,000.00000534,000.00000534,000.00000534,000.00000-
Jun 14, 2018534,000.00000534,000.00000534,000.00000534,000.00000534,000.00000-
Jun 13, 2018534,000.00000534,000.00000534,000.00000534,000.00000534,000.00000-
Jun 12, 2018540,000.00000540,000.00000534,000.00000534,000.00000534,000.00000130,000
Jun 11, 2018511,000.00000511,000.00000511,000.00000511,000.00000511,000.00000-
Jun 08, 2018511,000.00000511,000.00000511,000.00000511,000.00000511,000.00000-
Jun 07, 2018511,000.00000511,000.00000511,000.00000511,000.00000511,000.00000-
Jun 06, 2018511,000.00000511,000.00000511,000.00000511,000.00000511,000.00000-
Jun 05, 2018511,000.00000511,000.00000511,000.00000511,000.00000511,000.00000-
Jun 04, 2018511,000.00000511,000.00000511,000.00000511,000.00000511,000.00000-
Jun 01, 2018511,000.00000511,000.00000511,000.00000511,000.00000511,000.00000-
May 31, 2018511,000.00000511,000.00000511,000.00000511,000.00000511,000.0000092,400
May 30, 2018514,000.00000514,000.00000514,000.00000514,000.00000514,000.00000-
May 29, 2018514,000.00000514,000.00000514,000.00000514,000.00000514,000.0000025,300
May 25, 2018519,000.00000519,000.00000519,000.00000519,000.00000519,000.00000-
May 24, 2018519,000.00000519,000.00000519,000.00000519,000.00000519,000.00000200
May 23, 2018546,000.00000546,000.00000546,000.00000546,000.00000546,000.00000-
May 22, 2018546,000.00000546,000.00000546,000.00000546,000.00000546,000.00000-
May 21, 2018546,000.00000546,000.00000546,000.00000546,000.00000546,000.00000-
May 18, 2018546,000.00000546,000.00000546,000.00000546,000.00000546,000.00000-
May 17, 2018546,000.00000546,000.00000546,000.00000546,000.00000546,000.00000-
May 16, 2018546,000.00000546,000.00000546,000.00000546,000.00000546,000.00000-
May 15, 2018546,000.00000546,000.00000546,000.00000546,000.00000546,000.00000-
May 14, 2018546,000.00000546,000.00000546,000.00000546,000.00000546,000.00000-
May 11, 2018546,000.00000546,000.00000546,000.00000546,000.00000546,000.0000080,000
May 10, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.00000-
May 09, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.00000-
May 08, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.00000-
May 04, 2018------
May 03, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.00000-
May 02, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.00000-
May 01, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.00000-
Apr 30, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.00000-
Apr 27, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.00000-
Apr 26, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.00000-
Apr 25, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.00000-
Apr 24, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.00000-
Apr 23, 2018532,000.00000532,000.00000532,000.00000532,000.00000532,000.0000037,600
Apr 20, 2018554,007.00000554,007.00000554,007.00000554,007.00000554,007.00000-
Apr 19, 2018554,007.00000554,007.00000554,007.00000554,007.00000554,007.00000-
Apr 18, 2018554,007.00000554,007.00000554,007.00000554,007.00000554,007.00000-
Apr 17, 2018554,007.00000554,007.00000554,007.00000554,007.00000554,007.00000-
Apr 16, 2018554,007.00000554,007.00000554,007.00000554,007.00000554,007.00000-
Apr 13, 2018554,007.00000554,007.00000554,007.00000554,007.00000554,007.00000-
Apr 12, 2018554,007.00000554,007.00000554,007.00000554,007.00000554,007.00000-
Apr 11, 2018554,007.00000554,007.00000554,007.00000554,007.00000554,007.00000-
Apr 10, 2018554,007.00000554,007.00000554,007.00000554,007.00000554,007.00000-
Apr 09, 2018554,007.00000554,007.00000554,007.00000554,007.00000554,007.00000-
Apr 06, 2018554,007.00000554,007.00000554,007.00000554,007.00000554,007.00000111,900
Apr 05, 2018552,000.00000552,000.00000552,000.00000552,000.00000552,000.00000-
Apr 04, 2018552,000.00000552,000.00000552,000.00000552,000.00000552,000.00000-
Apr 03, 2018552,000.00000552,000.00000552,000.00000552,000.00000552,000.00000-
Mar 29, 2018552,000.00000552,000.00000552,000.00000552,000.00000552,000.00000-
Mar 28, 2018552,000.00000552,000.00000552,000.00000552,000.00000552,000.00000-
Mar 28, 20183800 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...