KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh $22.78

up +0.26


17/4/2014 06:40 PM  |  NYSE : KNM  
Industries : Computer Software & Services / Multimedia & Graphics Software
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
4/17/201422.4722.7822.4722.782,399
4/16/201422.4122.5222.4122.521,159
4/15/201421.9022.1621.7821.912,322
4/14/201422.0322.1021.7522.021,694
4/11/201421.9022.1621.9021.942,285
4/10/201422.3522.3522.3222.321,808
4/9/201422.4222.5122.3122.511,602
4/8/201422.7822.9222.6822.695,907
4/7/201422.6922.6922.6522.691,957
4/4/201422.8922.8922.7422.74237
4/3/201422.9022.9022.9022.9081
4/2/201422.7122.9022.7122.90485
4/1/201422.6122.6122.3722.521,909
3/31/201423.1223.1222.9423.07441
3/28/201422.6822.7522.6822.711,327
3/27/201422.2222.2222.2222.2226
3/26/201422.7822.9922.2222.225,089
3/25/201422.9423.1622.4722.9710,276
3/24/201423.6523.6523.3923.391,362
3/21/201423.4923.6523.2623.261,872
3/20/201424.1024.1024.1024.1047
3/19/201424.3024.3024.0024.10815
3/18/201424.3724.3724.3724.374,623
3/17/201424.4224.4224.4224.42204
3/14/201424.1124.2723.8124.252,452
3/13/201424.5524.5524.5524.5586
3/12/201424.5324.5524.5324.55410
3/11/201425.2025.2825.0625.072,122
3/10/201425.3625.3625.1725.321,768
3/7/201425.4625.4625.2125.26658
3/6/201425.8625.8625.6725.68831
3/5/201425.5025.5125.4725.47739
3/4/201425.5525.6325.2925.577,026
3/3/201424.9524.9524.7324.75832
2/28/201425.0025.0025.0025.00247
2/27/201424.9624.9924.8024.99785
2/26/201425.1925.1925.1125.161,563
2/25/201425.0325.2125.0225.143,147
2/24/201425.0025.2525.0025.05660
2/21/201425.0325.0324.5024.666,728
2/20/201424.0724.0724.0424.062,723
2/19/201424.2524.2523.9823.981,042
2/18/201423.6123.6423.6123.64819
2/14/201422.3022.5422.3022.431,899
2/13/201422.4322.6322.4322.633,185
2/12/201422.7422.9222.7322.75780
2/11/201422.8222.8222.8222.82307
2/10/201422.8222.8222.8122.81229
2/7/201422.4622.4622.4622.460
2/6/201422.6422.6422.4622.46381
2/5/201422.0722.4422.0722.401,653
2/4/201422.5322.7922.4922.793,474
2/3/201423.1023.2022.9923.002,916
1/31/201423.4823.7223.4023.721,707
1/30/201424.0824.1623.9124.161,444
1/29/201423.6823.6923.4023.515,853
1/28/201423.5523.7623.5323.697,994
1/27/201422.8722.9822.8022.937,639
1/24/201422.4922.6022.3522.574,010
1/23/201422.4922.5522.3122.464,972
1/22/201422.9523.0322.9522.99467
1/21/201422.6122.7222.5922.591,728
1/17/201423.7823.9523.7823.92968
1/16/201423.7323.7323.6923.692,351
1/15/201423.7323.8923.7323.85868
1/14/201423.3623.4423.2523.441,945
1/13/201422.9522.9522.7322.731,513
1/10/201422.8022.9522.8022.95966
1/9/201422.5522.5522.4922.50838
1/8/201422.8422.9022.8022.80516
1/7/201422.5322.5322.4322.521,742
1/6/201422.7122.8922.5622.591,983
1/3/201422.6122.8122.6122.811,256
1/2/201422.9222.9222.7022.701,637
12/31/201322.9522.9622.9322.951,851
12/30/201322.8923.1122.8922.948,847
12/27/201323.0923.0922.8722.904,993
12/26/201323.3223.3223.1023.102,951
12/24/201322.9722.9722.9722.97549
12/23/201323.4823.5523.4123.554,746
12/20/201322.8823.4122.8823.302,728
12/19/201323.4923.4923.3223.321,056
12/18/201323.6823.9023.6323.903,313
12/17/201323.2223.2423.1023.141,856
12/16/201323.4423.4623.4423.442,369
12/13/201324.2624.2624.0724.191,366
12/12/201324.2124.2124.1624.16509
12/11/201324.2824.4224.1624.163,231
12/10/201324.3224.3324.2224.323,609
12/9/201324.9525.0324.9324.951,347
12/6/201325.0225.0225.0225.020
12/5/201324.6525.0224.6525.0219,832
12/4/201325.0725.1624.9425.015,746
12/3/201324.5724.8524.5724.703,933
12/2/201325.7525.7525.6725.671,931
11/29/201325.9025.9025.9025.90113
11/27/201324.7424.8124.6824.695,915
11/26/201324.7224.8424.7224.841,411
11/25/201325.4825.4825.4825.480
11/22/201325.4325.4825.4325.481,300
Trading Center