$18.63 -0.20 (%) KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Dec. 22, 2014 | 03:49 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
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
10/22/201223.4023.5223.4023.521,256
10/19/201222.9022.9022.5722.631,433
10/18/201222.9623.0522.9623.03800
10/17/201222.8322.8322.7822.801,000
10/16/201222.4722.6722.4722.671,228
10/15/201221.6121.7621.6121.636,510
10/12/201221.7721.7721.6721.73550
10/11/201221.4921.5821.4921.534,457
10/10/201221.2721.2721.1721.17845
10/9/201222.1822.1821.9221.92550
10/8/201222.3422.3422.3422.34300
10/5/201222.7522.7522.5522.593,054
10/4/201222.0422.0522.0422.051,100
10/3/201221.8421.9521.8021.951,542
10/2/201222.9922.9922.7422.751,091
10/1/201223.2623.4423.2623.311,056
9/28/201222.6422.6422.6422.64200
9/27/201222.7422.8922.7422.88400
9/26/201222.5622.6022.4522.602,035
9/25/201223.0923.0922.7122.801,326
9/24/201223.0823.1922.9723.078,058
9/21/201223.1423.1423.1423.14300
9/20/201223.3423.4123.1823.399,395
9/19/201223.8323.9523.8123.851,156
9/18/201223.6923.7123.5123.51840
9/17/201223.6423.7723.6123.70687
9/14/201223.8923.9523.7523.885,245
9/13/201223.7724.0923.6323.986,407
9/12/201223.1523.2923.1223.294,120
9/11/201222.5422.7822.5422.761,111
9/10/201222.6122.6122.4722.532,270
9/7/201222.3022.7222.3022.722,427
9/6/201222.2422.3422.2422.291,329
9/5/201222.2522.2522.2122.21500
9/4/201222.5522.6322.4822.603,320
8/31/201223.1123.1522.9923.061,960
8/30/201223.4623.4623.4523.463,107
8/29/201224.1124.1124.0524.053,257
8/28/201223.6623.7023.6023.632,024
8/27/201223.9224.0023.8623.862,640
8/24/201223.6923.6923.5823.58600
8/23/201223.8323.8323.6523.743,563
8/22/201223.3823.5923.3823.5928,877
8/21/201223.7823.8523.7823.822,905
8/20/201222.9822.9922.7922.831,300
8/17/201222.5522.5522.5222.52400
8/16/201222.7722.9222.7722.871,110
8/15/201222.8222.8222.8222.82200
8/14/201223.2623.3323.2523.334,238
8/13/201222.8322.8322.8322.830
8/10/201222.8822.8822.8322.83700
8/9/201222.4822.5322.4822.53420
8/8/201222.1322.1822.1322.181,000
8/7/201222.1622.2022.0122.021,409
8/6/201222.1122.2322.1022.23499
8/3/201222.6623.0122.6622.945,929
8/2/201221.3721.3721.2021.251,000
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center