$19.06 +0.25 (%) KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Nov. 26, 2014 | 01:51 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
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
10/31/201419.9720.1319.9720.132,079
10/30/201419.5419.5419.5419.54291
10/29/201419.6119.6119.5419.551,335
10/28/201419.4019.4719.4019.471,130
10/27/201419.3219.4519.3219.371,004
10/24/201419.3719.4319.3719.43364
10/23/201419.4419.4419.4419.44115
10/22/201419.2719.3319.2519.251,201
10/21/201419.2219.2219.2019.20603
10/20/201419.1919.3519.1919.351,039
10/17/201419.0819.0819.0819.08246
10/16/201419.0019.0019.0019.00227
10/15/201419.0219.2919.0219.173,470
10/14/201419.4019.4019.4019.40297
10/13/201419.5119.5119.1619.16968
10/10/201419.6019.6019.3919.422,837
10/9/201419.8519.8519.6519.65580
10/8/201419.8220.0319.8219.971,874
10/7/201419.9519.9519.8519.851,329
10/6/201420.1120.2320.1120.231,639
10/3/201419.9620.0819.9620.08983
10/2/201419.9419.9419.7019.853,686
10/1/201420.3120.3120.1920.19567
9/30/201420.7820.7820.7720.78516
9/29/201420.9020.9020.7620.88506
9/26/201420.7520.8420.7520.82889
9/25/201420.7920.7920.5320.531,212
9/24/201421.2021.2021.0921.091,963
9/23/201421.1021.1021.0021.051,808
9/22/201421.1721.1721.0521.1429,179
9/19/201421.4421.4421.1621.29920
9/18/201421.7321.7321.7321.73137
9/17/201421.6521.7521.6321.731,740
9/16/201421.3221.5321.3221.533,589
9/15/201421.1621.2321.1321.212,916
9/12/201421.2721.2721.2121.211,232
9/11/201421.1421.2521.1421.149,550
9/10/201421.4721.4720.7621.007,542
9/9/201421.6721.7021.5521.552,444
9/8/201422.1222.1222.1222.12100
9/5/201422.2422.3022.2422.30383
9/4/201422.3622.3622.2222.221,279
9/3/201423.0323.0322.9222.92442
9/2/201423.2323.2323.2123.22635
8/29/201423.1323.1323.1023.10652
8/28/201423.0023.0023.0023.00390
8/27/201423.3523.3523.2723.271,039
8/26/201423.4223.5723.4223.571,819
8/25/201423.5223.5223.5223.5281
8/22/201423.5223.5223.5223.52253
8/21/201423.6323.6323.3923.492,455
8/20/201423.5823.7323.5823.73430
8/19/201423.9623.9623.7623.761,018
8/18/201424.3224.3224.1624.22319
8/15/201424.1424.2024.0924.093,656
8/14/201423.8723.8723.8723.87145
8/13/201424.2024.2024.1124.171,613
8/12/201424.1824.1824.1824.18283
8/11/201424.2324.2824.2324.28683
8/8/201424.0024.0123.7823.972,858
8/7/201424.2724.2824.2124.21963
8/6/201423.7223.9523.7223.951,273
8/5/201423.5023.5023.3823.40799
8/4/201423.3423.3423.3423.34345
8/1/201423.3923.3923.3923.390
7/31/201423.3423.3923.3423.39352
7/30/201423.7023.7023.6923.691,229
7/29/201423.9223.9323.7423.742,585
7/28/201423.7723.7723.6823.751,103
7/25/201423.4523.5023.3923.505,315
7/24/201423.5223.5223.3923.391,632
7/23/201423.3923.5623.3923.561,914
7/22/201423.0823.2023.0823.201,525
7/21/201422.7922.8122.7922.791,302
7/18/201422.8622.8622.8622.86186
7/17/201422.8622.8622.7822.78724
7/16/201422.8722.8922.8722.891,317
7/15/201423.0123.0122.8822.895,811
7/14/201422.5023.1522.5023.082,793
7/11/201422.1522.1722.1522.17393
7/10/201422.3022.3022.2622.26959
7/9/201422.3322.4022.3322.341,596
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center