KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh $23.52

up +0.03


22/8/2014 09:30 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
11/4/201323.6323.6723.5423.671,700
11/1/201323.6523.6523.5323.61900
10/31/201324.2024.2024.0524.191,814
10/30/201324.7124.7124.5124.512,400
10/29/201324.6824.6824.6824.68764
10/28/201324.3824.4924.3624.404,285
10/25/201323.8223.9423.7923.841,139
10/24/201323.8323.9323.8323.921,430
10/23/201323.7323.9023.6023.9023,524
10/22/201324.5024.5524.5024.55790
10/21/201324.5024.5924.5024.501,296
10/18/201324.4924.5324.4424.502,400
10/17/201324.5724.5724.3924.531,326
10/16/201324.1224.2724.1224.271,040
10/15/201323.9523.9523.8923.951,018
10/14/201323.5023.5023.5023.50100
10/11/201323.6123.6223.4823.563,734
10/10/201323.8723.9923.8523.995,400
10/9/201322.9022.9322.7022.851,600
10/8/201322.2922.2922.1622.162,168
10/7/201322.3922.3922.3122.311,144
10/4/201322.6022.6822.5822.68431
10/3/201322.7622.7622.7622.760
10/2/201322.9222.9222.7622.761,945
10/1/201323.4623.6423.4623.641,500
9/30/201323.1923.1923.0623.181,224
9/27/201323.2623.3023.1523.303,900
9/26/201323.8623.9623.7323.946,390
9/25/201323.5123.5123.0023.421,439
9/24/201324.6524.6524.6524.650
9/23/201324.5724.6524.4524.657,454
9/20/201324.8224.8224.3924.433,458
9/19/201325.2925.2925.0725.135,516
9/18/201324.1724.8024.1424.804,996
9/17/201324.6424.8424.6124.782,476
9/16/201324.5524.5524.4824.48200
9/13/201324.0024.0023.8523.931,643
9/12/201324.2724.4024.2724.40943
9/11/201324.2524.4024.2124.347,311
9/10/201323.7223.8023.6823.7816,051
9/9/201322.5122.8122.5122.764,758
9/6/201321.4621.5021.2721.453,773
9/5/201321.9122.0121.9121.962,319
9/4/201322.4122.5922.3922.502,745
9/3/201322.8322.8322.5722.573,990
8/30/201322.0022.0021.9021.903,479
8/29/201322.0322.2822.0322.282,248
8/28/201321.7521.7521.7521.75145
8/27/201321.6721.6721.5821.58937
8/26/201321.9321.9321.7221.721,802
8/23/201322.1622.1622.0322.111,419
8/22/201322.3222.3522.2922.352,860
8/21/201322.6322.6322.5522.5552,500
8/20/201322.9522.9822.8722.981,821
8/19/201323.3823.4023.1023.103,203
8/16/201323.0023.1922.9523.164,570
8/15/201323.4123.4122.8122.848,631
8/14/201322.8222.9622.7622.762,811
8/13/201322.4522.6622.4122.662,200
8/12/201322.0822.2822.0422.281,358
8/9/201322.2222.2221.9822.021,250
8/8/201322.0322.0321.9722.024,265
8/7/201322.2122.2122.0322.03608
8/6/201322.4922.4922.3322.392,564
8/5/201322.4122.4122.2522.302,417
8/2/201322.5822.7722.5022.603,860
8/1/201322.3223.0822.2422.9148,017
7/31/201322.0722.0721.9822.042,452
7/30/201322.2122.3722.0922.094,284
7/29/201322.1922.2021.9221.9713,705
7/26/201322.8222.9722.7722.966,445
7/25/201322.6222.6322.6122.621,100
7/24/201322.8622.8622.7622.782,194
7/23/201323.0423.0522.9623.039,804
7/22/201322.6322.6622.5422.568,825
7/19/201322.5822.6622.4122.599,235
7/18/201323.2923.2923.2923.29376
7/17/201322.8422.8422.7222.79958
7/16/201322.7022.8322.6622.734,627
7/15/201321.5721.5721.5121.571,898
7/12/201321.4621.4621.2921.433,357
7/11/201321.3021.5421.2921.479,680
7/10/201320.6320.7120.5020.626,397
7/9/201320.3620.5320.3620.471,535
7/8/201320.2720.3220.1820.184,574
7/5/201320.4020.4220.2920.409,395
7/3/201321.4621.5521.3521.355,154
7/2/201321.9622.0121.7921.798,018
7/1/201321.8522.0021.8521.889,204
6/28/201321.3221.3221.1521.155,945
6/27/201321.1821.3921.1321.399,363
6/26/201321.7821.8721.6721.698,703
6/25/201322.4822.5822.4222.5814,584
6/24/201322.6522.7622.5022.6011,670
6/21/201322.8222.9422.7322.9421,260
6/20/201322.6622.6622.3622.4112,360
6/19/201323.6023.6023.1723.176,202
6/18/201323.5323.6823.4823.686,568
6/17/201324.1624.2324.1624.196,335
6/14/201323.5023.7123.3223.628,392
Trading Center