$19.35 +0.27 (%) KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Oct. 20, 2014 | 03:07 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
3/20/201319.8819.9419.8819.936,815
3/19/201319.9019.9319.8419.895,650
3/18/201319.6419.7519.6419.7421,761
3/15/201319.5719.7319.5719.7316,886
3/14/201319.4919.4919.2819.452,886
3/13/201319.2619.4119.2619.341,938
3/12/201319.1819.2219.1519.188,950
3/11/201319.2319.2319.0919.206,258
3/8/201319.8519.8519.7619.77902
3/7/201319.6419.9219.6419.8410,689
3/6/201320.2020.2020.0720.108,656
3/5/201320.4920.5520.4920.545,640
3/4/201320.2720.3720.2720.335,341
3/1/201319.4719.5719.4619.5115,362
2/28/201319.4819.4919.3719.406,174
2/27/201319.5019.5819.4519.4830,645
2/26/201319.4319.4619.2819.3816,000
2/25/201319.6019.8419.5419.7525,498
2/22/201319.5219.6219.4319.615,875
2/21/201318.9219.0018.9018.967,910
2/20/201319.1219.1318.9218.9210,656
2/19/201319.1319.1919.1119.173,350
2/15/201319.2719.3019.2019.2213,250
2/14/201319.3619.4019.2219.3416,165
2/13/201319.5119.5319.4619.465,667
2/12/201319.5519.5919.4419.5817,791
2/11/201320.0320.1120.0020.0218,692
2/8/201319.9220.0219.9219.992,828
2/7/201320.1520.1519.8419.9422,664
2/6/201320.3620.4620.3620.4131,544
2/5/201320.0420.2319.8820.1618,404
2/4/201320.7420.7420.4620.5112,688
2/1/201321.0221.1021.0221.1013,045
1/31/201321.0821.1621.0521.066,700
1/30/201320.8320.9020.6620.6640,516
1/29/201320.5820.6020.4920.581,945
1/28/201321.0621.0620.8020.847,862
1/25/201320.9720.9720.8020.8810,427
1/24/201319.3919.5019.3519.449,298
1/23/201319.4819.4919.3919.465,136
1/22/201319.5219.5819.4219.5810,268
1/18/201320.1520.1519.8619.973,320
1/17/201320.0620.2020.0020.1512,673
1/16/201320.0820.1820.0820.18450
1/15/201320.3220.5320.3120.538,069
1/14/201320.5920.6920.5920.604,550
1/11/201320.4720.5920.4720.511,062
1/10/201320.1620.1619.9520.105,330
1/9/201320.6520.6920.6520.69967
1/8/201320.9520.9520.7220.7714,649
1/7/201321.6221.6421.4621.5314,456
1/4/201321.8222.0621.8222.013,588
1/3/201322.9723.0822.8822.8823,073
1/2/201322.8223.1822.8123.177,411
12/31/201222.1922.5722.1922.421,951
12/28/201222.3522.4422.0322.0624,553
12/27/201223.1423.2723.1423.27596
12/26/201223.1123.1822.9722.996,717
12/24/201223.6023.6823.5723.671,600
12/21/201223.4723.6823.4623.576,914
12/20/201223.4223.5423.4123.524,054
12/19/201224.8024.8424.7524.841,531
12/18/201224.8924.8924.7224.87900
12/17/201225.0025.1424.9925.121,218
12/14/201224.9925.0024.9925.00813
12/13/201225.1625.1924.9924.991,199
12/12/201224.8225.4924.8225.4512,945
12/11/201224.3724.5324.3724.53872
12/10/201223.6123.7023.6123.626,100
12/7/201223.8023.8023.4623.46400
12/6/201223.9224.0023.9224.00319
12/5/201224.1324.1323.9824.032,180
12/4/201224.1124.1224.1124.121,179
12/3/201224.1524.1724.0024.13915
11/30/201224.2124.3924.1724.202,195
11/29/201224.0324.2524.0324.121,532
11/28/201223.7223.7223.6123.70650
11/27/201223.8823.9123.6923.691,000
11/26/201223.7623.7623.5123.711,200
11/23/201223.8624.0123.7224.004,662
11/21/201223.5423.6223.5023.601,252
11/20/201223.6023.7623.6023.751,386
11/19/201223.7023.7223.6823.721,572
11/16/201223.6323.6323.3023.532,100
11/15/201223.8923.9623.8423.961,407
11/14/201224.0924.0923.8423.841,395
11/13/201224.3824.6324.3824.631,010
11/12/201223.8823.9023.8823.90440
11/9/201223.8324.0223.8123.842,062
11/8/201223.3723.3823.2923.29646
11/7/201223.2923.2923.0223.091,458
11/6/201223.4023.4923.2823.335,214
11/5/201223.8124.0623.8124.0626,610
11/2/201223.6623.8223.5823.5918,560
11/1/201223.3323.7923.3223.414,180
10/31/201222.0023.1022.0023.108,881
10/26/201222.9923.1522.9923.15758
10/25/201223.1323.1323.1323.13100
10/24/201223.1923.1923.0923.11475
10/23/201223.3523.3623.2423.36450
  • Showing 401-500 of 1,259 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center