KNM.L - Konami Holdings Corporation

LSE - LSE Delayed Price. Currency in JPY
DateOpenHighLowClose*Adj Close**Volume
Nov 14, 20184,845.004,845.004,845.004,845.004,845.00200
Nov 13, 2018505,000.00505,000.00505,000.00505,000.00505,000.00-
Nov 12, 2018505,000.00505,000.00505,000.00505,000.00505,000.0013,000
Nov 09, 2018505,000.00505,000.00505,000.00505,000.00505,000.00400
Nov 08, 2018475,000.00475,000.00475,000.00475,000.00475,000.00-
Nov 07, 2018475,000.00475,000.00475,000.00475,000.00475,000.00-
Nov 06, 2018475,000.00475,000.00475,000.00475,000.00475,000.00700
Nov 05, 2018463,500.00463,500.00463,500.00463,500.00463,500.004,200
Nov 02, 2018417,500.00417,500.00417,500.00417,500.00417,500.00-
Nov 01, 2018417,500.00417,500.00417,500.00417,500.00417,500.00-
Oct 31, 2018417,500.00417,500.00417,500.00417,500.00417,500.00-
Oct 30, 2018417,500.00417,500.00417,500.00417,500.00417,500.002,900
Oct 29, 2018418,500.00418,500.00418,500.00418,500.00418,500.001,600
Oct 26, 2018428,000.00428,000.00428,000.00428,000.00428,000.00-
Oct 25, 2018428,000.00428,000.00428,000.00428,000.00428,000.001,500
Oct 24, 2018445,500.00445,500.00445,500.00445,500.00445,500.009,600
Oct 23, 2018441,000.00441,000.00441,000.00441,000.00441,000.00900
Oct 22, 2018450,500.00450,500.00450,500.00450,500.00450,500.00600
Oct 19, 2018450,000.00450,000.00450,000.00450,000.00450,000.002,200
Oct 18, 2018452,500.00452,500.00452,500.00452,500.00452,500.00700
Oct 17, 2018452,266.00452,266.00451,500.00451,500.00451,500.0013,400
Oct 16, 2018441,000.00441,000.00441,000.00441,000.00441,000.006,400
Oct 15, 2018436,500.00436,500.00436,500.00436,500.00436,500.00204,300
Oct 12, 2018445,000.00445,000.00445,000.00445,000.00445,000.00125,800
Oct 11, 2018431,000.00431,000.00431,000.00431,000.00431,000.0023,400
Oct 10, 2018436,500.00436,500.00436,500.00436,500.00436,500.00196,900
Oct 09, 2018441,944.00441,944.00441,944.00441,944.00441,944.00-
Oct 08, 2018441,944.00441,944.00441,944.00441,944.00441,944.00-
Oct 05, 2018441,957.00441,957.00441,944.00441,944.00441,944.001,000
Oct 04, 2018439,948.00440,275.00439,500.00439,500.00439,500.0036,900
Oct 03, 2018448,500.00448,500.00448,500.00448,500.00448,500.006,200
Oct 02, 2018447,500.00447,500.00447,500.00447,500.00447,500.0053,900
Oct 01, 2018447,488.00449,712.00446,000.00446,000.00446,000.0033,300
Sep 28, 2018444,919.00445,134.00440,989.00445,134.00445,134.0025,400
Sep 28, 20183550 Dividend
Sep 27, 2018434,000.00434,130.00432,231.00434,130.00430,580.008,500
Sep 26, 2018431,719.00431,878.00430,986.00431,500.00427,971.505,200
Sep 25, 2018433,848.00434,000.00432,706.00434,000.00430,451.0649,400
Sep 24, 2018441,960.00441,960.00441,960.00441,960.00438,345.97-
Sep 21, 2018440,164.00441,960.00435,934.00441,960.00438,345.9711,900
Sep 20, 2018423,500.00424,660.00423,500.00423,627.00420,162.88509,100
Sep 19, 2018428,665.00429,743.00428,665.00429,743.00426,228.8813,200
Sep 18, 2018430,000.00430,635.00424,584.00429,820.00426,305.2563,000
Sep 17, 2018423,461.00423,461.00423,461.00423,461.00419,998.25-
Sep 14, 2018423,890.00423,890.00422,200.00423,461.00419,998.255,600
Sep 13, 2018419,000.00419,000.00419,000.00419,000.00415,573.721,700
Sep 12, 2018425,500.00425,500.00425,500.00425,500.00422,020.5625,600
Sep 11, 2018428,500.00428,500.00425,657.00428,500.00424,996.0329,300
Sep 10, 2018433,827.00435,591.00432,787.00434,500.00430,946.979,548
Sep 07, 2018438,500.00444,208.00438,500.00444,208.00440,575.59122,300
Sep 06, 2018444,385.00445,131.00442,500.00442,500.00438,881.5673,800
Sep 05, 2018465,254.00465,254.00465,254.00465,254.00461,449.50-
Sep 04, 2018465,254.00465,254.00465,254.00465,254.00461,449.50281,300
Sep 03, 2018466,500.00466,500.00466,500.00466,500.00462,685.31-
Aug 31, 2018466,500.00466,500.00466,500.00466,500.00462,685.31-
Aug 30, 2018466,500.00466,500.00466,500.00466,500.00462,685.31-
Aug 29, 2018466,500.00466,500.00466,500.00466,500.00462,685.31200,000
Aug 28, 2018477,448.00486,772.00477,448.00478,014.00474,105.167,100
Aug 24, 2018467,000.00467,000.00467,000.00467,000.00463,181.22-
Aug 23, 2018467,000.00467,000.00467,000.00467,000.00463,181.22-
Aug 22, 2018466,511.00467,000.00462,545.00467,000.00463,181.223,800
Aug 21, 2018472,139.00472,139.00472,139.00472,139.00468,278.19-
Aug 20, 2018472,139.00472,139.00472,139.00472,139.00468,278.19-
Aug 17, 2018472,710.00472,710.00471,540.00472,139.00468,278.193,100
Aug 16, 2018505,000.00505,000.00505,000.00505,000.00500,870.47-
Aug 15, 2018505,000.00505,000.00505,000.00505,000.00500,870.47-
Aug 14, 2018505,000.00505,000.00505,000.00505,000.00500,870.47-
Aug 13, 2018505,000.00505,000.00505,000.00505,000.00500,870.47-
Aug 10, 2018505,000.00505,000.00505,000.00505,000.00500,870.47300
Aug 09, 2018517,000.00517,000.00517,000.00517,000.00512,772.34200
Aug 08, 2018516,000.00516,456.00514,420.00516,326.00512,103.843,700
Aug 07, 2018550,000.00550,000.00550,000.00550,000.00545,502.50-
Aug 06, 2018550,000.00550,000.00550,000.00550,000.00545,502.50-
Aug 03, 2018550,000.00550,000.00550,000.00550,000.00545,502.50-
Aug 02, 2018550,000.00550,000.00550,000.00550,000.00545,502.50-
Aug 01, 2018550,000.00550,000.00550,000.00550,000.00545,502.50-
Jul 31, 2018550,000.00550,000.00550,000.00550,000.00545,502.50-
Jul 30, 2018550,000.00550,000.00550,000.00550,000.00545,502.50-
Jul 27, 2018550,000.00550,000.00550,000.00550,000.00545,502.50-
Jul 26, 2018550,000.00550,000.00550,000.00550,000.00545,502.50-
Jul 25, 2018550,000.00550,000.00550,000.00550,000.00545,502.50-
Jul 24, 2018550,000.00550,000.00550,000.00550,000.00545,502.50-
Jul 23, 2018550,000.00550,000.00550,000.00550,000.00545,502.50112,300
Jul 20, 2018540,000.00540,000.00540,000.00540,000.00535,584.25-
Jul 19, 2018540,000.00540,000.00540,000.00540,000.00535,584.25-
Jul 18, 2018540,000.00540,000.00540,000.00540,000.00535,584.25-
Jul 17, 2018540,000.00540,000.00540,000.00540,000.00535,584.25-
Jul 16, 2018540,000.00540,000.00540,000.00540,000.00535,584.25-
Jul 13, 2018540,000.00540,000.00540,000.00540,000.00535,584.25-
Jul 12, 2018540,000.00540,000.00540,000.00540,000.00535,584.25-
Jul 11, 2018540,000.00540,000.00540,000.00540,000.00535,584.25-
Jul 10, 2018540,000.00540,000.00540,000.00540,000.00535,584.25-
Jul 09, 2018540,000.00540,000.00540,000.00540,000.00535,584.25111,900
Jul 06, 2018531,000.00531,000.00531,000.00531,000.00526,657.88-
Jul 05, 2018531,000.00531,000.00531,000.00531,000.00526,657.88-
Jul 04, 2018531,000.00531,000.00531,000.00531,000.00526,657.8882,500
Jul 03, 2018559,000.00559,000.00559,000.00559,000.00554,428.88-
Jul 02, 2018559,000.00559,000.00559,000.00559,000.00554,428.88-
Jun 29, 2018559,000.00559,000.00559,000.00559,000.00554,428.88-
Jun 28, 2018559,000.00559,000.00559,000.00559,000.00554,428.88-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...