$18.06 -0.03 (%) KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Jan. 23, 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
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
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center