$18.81 -0.04 (%) KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
3/27/201518.7718.8118.7718.81319
3/26/201518.6118.8718.6118.851,666
3/25/201518.5618.6018.5418.54831
3/24/201518.5918.6118.5518.561,653
3/23/201518.9918.9918.3218.441,375
3/20/201518.8518.9518.8518.951,815
3/19/201518.9818.9918.8618.941,911
3/18/201518.9419.0018.8519.002,118
3/17/201518.9219.0118.8619.009,670
3/16/201518.9018.9218.8818.881,068
3/13/201518.6318.6518.6118.612,322
3/12/201518.6318.7218.6318.721,669
3/11/201518.7618.8418.7618.842,936
3/10/201518.7118.7218.6618.721,687
3/9/201518.8918.9618.8918.903,731
3/6/201519.2019.2119.0619.071,711
3/5/201519.7919.7919.7019.70955
3/4/201519.7319.8119.5619.804,433
3/3/201519.9619.9719.8919.975,796
3/2/201520.0820.1120.0820.11427
2/27/201520.2320.2320.1820.183,250
2/26/201520.0720.0720.0720.07344
2/25/201519.6019.8319.6019.83316
2/24/201519.8019.9319.8019.911,730
2/23/201519.4419.7919.4419.761,401
2/20/201519.5919.6419.5819.64823
2/19/201519.4919.6619.4919.641,371
2/18/201519.2719.3019.0919.221,286
2/17/201519.6119.6319.5619.63964
2/13/201519.6519.6519.5819.58798
2/12/201519.6019.7719.6019.772,103
2/11/201519.6819.7219.6819.721,121
2/10/201519.7419.7419.6719.701,883
2/9/201519.8119.8819.7919.802,191
2/6/201519.7719.8219.7519.79783
2/5/201519.1819.3819.1819.322,403
2/4/201518.8818.8818.8718.87735
2/3/201518.8419.1918.7519.1912,789
2/2/201518.8518.8518.8518.85289
1/30/201518.7918.8518.7318.85930
1/29/201518.6418.9118.6018.914,286
1/28/201518.6618.7118.4918.511,752
1/27/201518.5118.6018.4918.514,147
1/26/201518.3418.6318.3418.634,228
1/23/201518.0918.0917.9118.066,128
1/22/201518.0818.1217.9118.094,846
1/21/201518.0118.1817.8918.1863,801
1/20/201517.1517.4217.1117.28211,574
1/16/201516.5916.6316.5816.591,264
1/15/201516.7316.7316.4816.491,528
1/14/201516.9916.9916.8916.891,143
1/13/201517.3517.3517.1517.171,513
1/12/201517.0017.1016.9717.021,193
1/9/201517.7517.7517.0217.022,503
1/8/201517.6817.7117.6817.71578
1/7/201517.8817.8817.6317.641,428
1/6/201518.1018.1017.8717.96977
1/5/201518.2718.3318.1918.225,474
1/2/201518.4518.4518.3718.37545
12/31/201418.4018.4618.3418.34827
12/30/201418.3918.4718.3618.36528
12/29/201418.8818.8818.7118.734,141
12/26/201419.1319.1919.1319.19665
12/24/201418.6218.6218.6218.62379
12/23/201418.7018.7118.7018.71478
12/22/201418.6318.6318.6318.63662
12/19/201418.7118.8418.7118.831,597
12/18/201418.5218.5218.5218.5236
12/17/201418.5418.5918.4718.561,228
12/16/201418.2818.4618.2818.441,619
12/15/201418.2818.3818.0718.071,458
12/12/201418.6118.6118.5418.541,262
12/11/201418.3118.3418.2218.222,911
12/10/201417.8618.2517.8618.102,816
12/9/201418.0018.2618.0018.233,798
12/8/201418.0118.0117.8617.865,434
12/5/201418.5018.5018.2318.231,570
12/4/201418.7718.7718.7418.741,306
12/3/201418.9918.9918.9918.99187
12/2/201419.0519.0518.9218.952,027
12/1/201418.9119.0218.9119.02734
11/28/201418.9418.9418.8018.802,977
11/26/201418.9219.0618.9219.06681
11/25/201418.8518.9718.8118.812,431
11/24/201418.5218.6118.5218.562,098
11/21/201418.5718.5718.5718.57337
11/20/201418.3418.3418.3418.34172
11/19/201418.2618.2818.2618.26511
11/18/201418.1118.1718.0718.163,412
11/17/201418.1018.1418.0718.141,258
11/14/201418.1818.2618.1818.262,264
11/13/201418.4518.4518.2718.27564
11/12/201418.5518.5518.4718.474,531
11/11/201418.6618.6918.6618.69535
11/10/201418.6518.6518.6418.64518
11/7/201418.3918.6018.3918.531,196
11/6/201419.1019.1018.3818.381,602
11/5/201419.2519.3319.2219.279,085
11/4/201419.9619.9619.3319.407,147
11/3/201420.1320.4320.1320.439,615
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center