KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh $21.29

down -0.44


19/9/2014 12:13 PM  |  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
5/1/201228.7528.7828.7428.741,300
4/30/201228.9329.0328.9129.032,527
4/27/201228.9629.1228.9629.11370
4/26/201229.4729.7429.4729.713,420
4/25/201228.9628.9628.7728.912,384
4/24/201228.0828.1928.0428.0519,938
4/23/201228.6528.6728.5128.6710,869
4/20/201228.6028.6128.5828.58300
4/19/201228.8328.8328.5228.538,109
4/18/201228.2428.2727.9227.9214,671
4/17/201227.9528.1527.9528.117,081
4/16/201227.4527.5427.2627.272,257
4/13/201227.7227.8027.6627.662,925
4/12/201227.6327.7627.6327.762,030
4/11/201227.7528.0227.7127.817,884
4/10/201227.7127.7127.3527.457,392
4/9/201227.9128.0327.9128.031,992
4/5/201227.5127.6327.4427.492,836
4/4/201228.1028.2427.8428.009,797
4/3/201228.7428.9028.0828.1340,059
4/2/201228.7629.0028.6829.003,304
3/30/201228.5928.6728.4328.534,200
3/29/201228.5228.6128.4228.601,400
3/28/201228.1628.2928.0828.182,691
3/27/201227.7627.7727.5927.591,704
3/26/201227.3527.4427.1527.156,418
3/23/201227.4027.5927.4027.593,786
3/22/201227.5527.7927.5527.743,377
3/21/201227.4327.4927.4227.4885,058
3/20/201226.3226.3726.3026.373,183
3/19/201226.5826.6126.4526.493,664
3/16/201226.7926.8026.7526.751,800
3/15/201227.1027.1026.9126.922,933
3/14/201227.4427.5127.2727.2732,375
3/13/201228.2828.3928.1228.385,891
3/12/201228.5128.6328.4528.638,215
3/9/201228.2528.3228.1828.204,925
3/8/201227.4427.6027.4327.604,563
3/7/201227.4827.4827.2827.423,771
3/6/201227.6127.6627.4927.6518,896
3/5/201227.6827.6827.5427.631,569
3/2/201228.0728.0727.8727.929,174
3/1/201228.5728.5728.3928.524,328
2/29/201227.9827.9827.5427.541,900
2/28/201228.1728.4128.1728.4110,119
2/27/201226.9827.1726.8827.006,601
2/24/201227.5827.7927.5627.584,433
2/23/201226.5426.8826.5326.886,994
2/22/201226.2526.3526.1326.316,091
2/21/201225.6225.6325.5425.546,618
2/17/201226.9826.9826.6726.7910,915
2/16/201227.7627.9727.7227.972,272
2/15/201227.7327.8927.6227.622,710
2/14/201227.7527.9227.5927.747,526
2/13/201227.4927.6527.4127.648,587
2/10/201226.4726.7326.3926.7340,139
2/9/201225.1925.3625.1925.231,328
2/8/201225.2425.2524.9525.0511,782
2/7/201225.1625.1825.0025.102,155
2/6/201225.9125.9125.7025.8811,459
2/3/201225.8226.0325.8225.955,275
2/2/201225.6825.7125.5425.542,684
2/1/201226.7426.9126.7426.838,809
1/31/201226.1726.6026.1726.577,083
1/30/201225.1325.5025.1325.315,026
1/27/201224.9025.0224.8824.953,276
1/26/201224.4324.5424.2524.251,379
1/25/201225.0825.3524.9925.351,233
1/24/201224.9225.1624.9225.151,428
1/23/201225.6125.7825.5325.581,287
1/20/201225.3225.5525.2825.554,164
1/19/201226.0026.0025.7425.922,278
1/18/201226.5126.8226.5126.663,600
1/17/201226.9626.9626.6526.8811,244
1/13/201227.1027.5127.1027.313,090
1/12/201226.6426.8226.4026.562,001
1/11/201227.4227.4427.1527.293,849
1/10/201228.1628.3027.9828.137,845
1/9/201228.6828.8928.6828.753,848
1/6/201228.9129.3528.5228.804,695
1/5/201229.7729.8029.6329.80629
1/4/201230.2530.2530.0830.211,209
1/3/201230.4030.5630.3830.552,606
12/30/201129.7229.9529.6629.95955
12/29/201129.1629.3429.1029.341,320
12/28/201129.4629.4629.2929.315,907
12/27/201129.5929.6329.3529.562,715
12/23/201129.3329.7429.3329.562,250
12/22/201129.1429.3829.1229.261,766
12/21/201129.4229.4228.9229.184,295
12/20/201129.2829.7129.2829.674,575
12/19/201129.3729.3728.5028.509,620
12/16/201128.7528.9528.5028.506,077
12/15/201128.4128.5928.3228.372,835
12/14/201127.8827.8827.8827.88800
12/13/201128.4528.4727.7927.792,101
12/12/201128.4728.4728.2728.27900
12/9/201129.3429.6029.3429.511,226
12/8/201129.6029.6029.3329.381,000
12/7/201129.5730.0229.5730.024,824
Trading Center