KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh $23.68

up +0.18


28/7/2014 10:53 AM  |  NYSE : KNM  
Industries : Computer Software & Services / Multimedia & Graphics Software
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
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
7/8/201422.0922.0922.0422.061,433
7/7/201422.3022.3022.2922.29302
7/3/201422.1522.1622.1122.112,331
7/2/201422.2922.2922.2822.292,411
7/1/201422.3822.3822.2622.26755
6/30/201422.1122.1822.0722.181,991
6/27/201422.0222.0222.0222.02216
6/26/201422.3422.3422.2522.261,326
6/25/201422.2822.6022.2822.603,822
6/24/201422.0422.2522.0422.169,324
6/23/201422.2022.2022.0622.06636
6/20/201422.4122.4122.2022.311,228
6/19/201422.5822.6022.5222.601,041
6/18/201422.5222.5922.5222.581,220
6/17/201422.6222.6222.5022.50659
6/16/201422.0222.0822.0022.004,914
6/13/201422.0922.0922.0622.07858
6/12/201421.9921.9921.8421.851,633
6/11/201421.8721.8721.8721.87153
6/10/201422.2322.2322.0822.08380
6/9/201422.3322.3322.3022.301,191
6/6/201422.3422.3422.3422.34207
6/5/201422.4822.4822.2622.42811
6/4/201422.6222.6222.6222.62124
6/3/201422.5422.5422.5022.531,247
6/2/201423.0623.0623.0223.02470
5/30/201423.2923.2922.7322.731,287
5/29/201423.4323.4923.2323.361,625
5/28/201423.0323.5323.0323.1611,292
5/27/201424.8924.8922.6822.688,993
5/23/201422.0922.2522.0921.96776
5/22/201422.2522.2822.2422.273,148
5/21/201422.0422.2022.0422.203,576
5/20/201422.5222.5322.5022.50843
5/19/201422.4422.5322.4422.461,997
5/16/201422.4522.4522.3822.38877
5/15/201422.8422.9022.8022.804,344
5/14/201422.6222.6322.5522.553,358
5/13/201422.6022.6522.6022.65857
5/12/201421.8421.8521.8421.851,267
5/9/201421.7521.7821.6221.682,721
5/8/201421.7321.9220.3421.757,865
5/7/201421.4121.6221.4121.621,510
5/6/201422.0522.1122.0322.081,293
5/5/201422.2022.2022.1022.182,154
5/2/201422.2822.4522.2822.42493
5/1/201422.4722.6422.4722.561,769
4/30/201422.6522.6522.6522.65101
4/29/201422.6322.7822.6322.64600
4/28/201422.5822.5822.4822.571,126
4/25/201422.7422.9522.7422.821,384
4/24/201422.9223.1322.9223.024,358
4/23/201422.5422.5422.5422.54684
4/22/201422.5322.5322.4022.412,301
4/21/201422.6922.9122.6922.743,953
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
Trading Center