$18.83 +0.27 (%) KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 19, 2014 | 03:31 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
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
2/7/201422.4622.4622.4622.46156
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
12/6/201324.7424.7424.7424.740
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
11/21/201326.2326.2325.5725.5714,588
11/20/201325.9125.9125.7525.792,500
11/19/201325.6325.7525.5125.516,445
11/18/201326.3426.3426.2026.271,960
11/15/201326.2126.3326.0126.282,091
11/14/201325.1625.3125.1625.312,620
11/13/201324.8524.9224.8324.912,536
11/12/201325.6025.7425.5425.726,100
11/11/201325.5025.7025.5025.661,521
11/8/201324.5024.8324.5024.742,695
11/7/201324.4124.4124.2024.267,100
11/6/201324.4524.5524.4524.48489
11/5/201324.3024.3324.2324.321,800
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
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center