$21.73 +0.20 (%) KONAMI Shs Sponsored American Deposit Receipt Repr 1 Sh - NYSE

Sep. 17, 2014 | 03:39 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

KNM historical data

Date Open High Low Close Volume
7/12/201124.4424.5524.4424.453,517
7/11/201124.3324.3524.0924.103,846
7/8/201124.4324.4424.1924.222,086
7/7/201124.6924.7524.5424.737,160
7/6/201124.4424.4624.3924.392,054
7/5/201124.2724.4024.2524.403,503
7/1/201123.6623.9723.6623.972,716
6/30/201123.5523.7123.5523.69946
6/29/201123.6123.6523.5723.572,879
6/28/201123.5123.6123.5023.611,496
6/27/201123.1723.2923.0023.2514,398
6/24/201123.7223.7223.2923.3012,301
6/23/201123.4923.7723.3523.642,628
6/22/201123.6824.1823.6523.898,595
6/21/201123.3323.5523.3223.552,367
6/20/201123.0323.0922.8423.094,880
6/17/201122.9123.2022.9123.118,359
6/16/201122.8422.8722.5622.647,195
6/15/201122.9823.0622.7222.746,899
6/14/201123.3723.4523.2523.354,017
6/13/201123.1023.4623.1023.375,397
6/10/201122.6722.8022.6022.647,560
6/9/201121.6922.0021.6922.005,824
6/8/201121.5321.6621.5221.594,530
6/7/201121.4221.5021.3221.327,948
6/6/201121.2621.3821.2221.224,748
6/3/201121.4821.4821.2721.291,590
6/2/201121.8621.8621.5821.589,354
6/1/201121.4921.5221.2721.423,375
5/31/201120.7220.7620.6020.674,145
5/27/201120.1020.2820.1020.203,117
5/26/201120.1020.2520.0620.168,298
5/25/201119.2919.7719.2919.7613,254
5/24/201119.3319.3619.2019.3015,229
5/23/201119.1819.2819.1819.193,694
5/20/201119.2219.2519.0319.2417,692
5/19/201119.2819.3219.1019.326,209
5/18/201119.4219.5719.3919.5615,451
5/17/201119.1119.3019.1119.302,746
5/16/201118.7719.0718.7718.9213,307
5/13/201119.5019.5019.0119.019,007
5/12/201119.9820.1219.9820.124,197
5/11/201119.9720.1319.9319.944,481
5/10/201120.1120.1820.0020.186,841
5/9/201120.0620.0619.9520.0010,451
5/6/201120.2020.3520.1220.124,154
5/5/201119.7720.0519.7719.926,710
5/4/201119.9720.1019.7319.8325,823
5/3/201120.2520.3220.0020.134,232
5/2/201120.0920.2520.0520.186,222
4/29/201119.6619.7819.5419.706,642
4/28/201119.3619.5619.2419.5516,474
4/27/201119.2119.2719.0419.273,548
4/26/201118.9819.1418.9719.105,624
4/25/201118.9819.1618.9819.162,407
4/21/201119.1819.1818.8818.906,032
4/20/201119.0019.2419.0019.1919,516
4/19/201118.9618.9618.5418.5913,459
4/18/201118.3018.5518.3018.5517,003
4/15/201117.8818.1317.8818.061,804
4/14/201117.8017.9017.6917.786,991
4/13/201117.7517.7517.5217.633,406
4/12/201117.4617.6317.4617.542,388
4/11/201118.0418.1017.8017.8510,108
4/8/201117.8118.0617.8117.894,330
4/7/201117.6817.6817.3517.3516,192
4/6/201118.1318.1317.9518.069,638
4/5/201118.1218.1718.0018.083,766
4/4/201118.4518.5418.3918.4610,722
4/1/201118.5018.5018.1418.397,848
3/31/201118.3418.4818.3418.466,704
3/30/201118.2018.3618.1418.358,997
3/29/201117.5418.0317.4717.7424,348
3/28/201118.1418.2517.7717.8017,544
3/25/201118.6018.6818.5018.508,734
3/24/201118.8419.0018.7019.007,610
3/23/201118.7019.0318.5218.6633,759
3/22/201119.2419.4219.0919.3536,334
3/21/201118.8719.0618.3218.9519,596
3/18/201118.0918.6518.0918.4921,300
3/17/201117.5918.3517.5918.1928,147
3/16/201117.4118.1017.2417.2558,656
3/15/201116.7417.9116.7417.2457,875
3/14/201119.3719.5619.0119.4212,245
3/11/201121.4121.5621.3021.494,141
3/10/201121.8021.8221.5421.542,514
3/9/201122.2522.2522.0722.131,425
3/8/201122.3322.4122.1622.331,465
3/7/201122.2722.4722.0222.0210,152
3/4/201122.0422.0921.7922.0613,451
3/3/201121.4822.0621.4822.0664,275
3/2/201120.8220.8720.7120.712,280
3/1/201121.0621.0620.7120.711,610
2/28/201121.0421.2021.0021.074,357
2/25/201120.4820.6520.4420.649,332
2/24/201119.9319.9319.8119.81700
2/23/201119.5019.5619.4119.542,664
2/22/201119.7219.7219.4619.465,566
2/18/201119.7519.9419.7519.944,901
2/17/201119.7619.9419.7619.941,476
Trading Center