Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Konami Group Corp ADR (OP: KONMY )

34.25 UNCHANGED
Last Price Updated: 11:12 AM EDT, May 29, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 14, 2022 33.20 0 +0.51(+1.56%)
Apr 12, 2022 32.69 26 +0.30(+0.94%)
Apr 11, 2022 32.38 32.38 32.38 32.38 506 -1.21(-3.59%)
Mar 30, 2022 33.59 0 +1.94(+6.13%)
Mar 28, 2022 31.65 69 +0.15(+0.48%)
Mar 24, 2022 31.50 25 +1.34(+4.43%)
Mar 21, 2022 30.16 41 +0.11(+0.35%)
Mar 15, 2022 30.06 10 +0.50(+1.69%)
Mar 14, 2022 29.56 29.56 29.56 29.56 395 +0.41(+1.41%)
Mar 07, 2022 29.15 2,050 -0.46(-1.54%)
Mar 03, 2022 29.61 88 -0.05(-0.19%)
Mar 02, 2022 29.66 29.66 28.71 29.66 700 +2.36(+8.64%)
Feb 28, 2022 27.30 51 -1.23(-4.31%)
Feb 25, 2022 28.55 28.55 28.53 28.53 446 +0.35(+1.24%)
Feb 14, 2022 28.18 27 -2.71(-8.77%)
Feb 07, 2022 30.89 4 +3.17(+11.44%)
Feb 03, 2022 27.72 26 +1.22(+4.60%)
Feb 01, 2022 26.50 70 +0.67(+2.59%)
Jan 31, 2022 25.83 25.83 25.83 25.83 250 -0.82(-3.08%)
Jan 27, 2022 26.65 57 -0.62(-2.27%)
Jan 26, 2022 27.05 27.35 27.05 27.27 1,102 +1.03(+3.93%)
Jan 25, 2022 26.24 26.24 26.24 26.24 227 +1.41(+5.68%)
Jan 24, 2022 24.83 25.00 24.83 24.83 2,385 -0.75(-2.93%)
Jan 20, 2022 25.58 6 +2.11(+9.01%)
Jan 19, 2022 23.46 23.46 23.46 23.46 299 +0.07(+0.28%)
Jan 18, 2022 23.40 23.40 23.40 23.40 159 -0.51(-2.11%)
Jan 11, 2022 23.91 0 +0.04(+0.15%)
Jan 07, 2022 23.87 23.87 23.87 17 -0.90(-3.63%)
Jan 04, 2022 24.77 24.77 24.77 92 +1.51(+6.49%)
Dec 31, 2021 23.26 23.26 23.26 70 -2.14(-8.42%)
Dec 22, 2021 25.40 25.40 25.40 264 +0.39(+1.56%)
Dec 20, 2021 25.01 25.01 25.01 17 -0.65(-2.55%)
Dec 13, 2021 25.66 25.66 25.66 5 -0.36(-1.38%)
Dec 10, 2021 26.02 26.02 26.02 26.02 141 -0.27(-1.01%)
Dec 07, 2021 26.29 26.29 26.29 3 -0.77(-2.85%)
Dec 02, 2021 27.06 27.06 27.06 74 +1.42(+5.56%)
Nov 29, 2021 25.64 25.64 25.64 0 -2.62(-9.29%)
Nov 19, 2021 28.26 28.26 28.26 0 -0.24(-0.84%)
Nov 05, 2021 28.50 28.50 28.50 2 -0.25(-0.87%)
Nov 04, 2021 28.75 28.75 28.75 28.75 103 -0.35(-1.20%)
Nov 01, 2021 29.10 29.10 29.10 90 +1.91(+7.02%)
Oct 28, 2021 27.19 27.19 27.19 0 -1.95(-6.71%)
Oct 26, 2021 29.14 29.14 29.14 29.14 196 +2.36(+8.83%)
Oct 12, 2021 26.78 26.78 26.78 12 -1.99(-6.92%)
Oct 08, 2021 28.77 28.77 28.77 16 +2.98(+11.55%)
Oct 06, 2021 25.79 25.79 25.79 30 -0.42(-1.60%)
Oct 04, 2021 26.21 26.21 26.21 0 -2.88(-9.92%)
Oct 01, 2021 29.09 29.09 29.09 29.09 141 -4.05(-12.21%)
Sep 28, 2021 33.14 33.14 33.14 27 +1.01(+3.13%)
Sep 16, 2021 32.13 32.13 32.13 27 -1.19(-3.57%)
Sep 09, 2021 33.33 33.33 33.33 0 +2.83(+9.26%)
Aug 23, 2021 30.50 30.50 30.50 78 +0.29(+0.94%)
Aug 20, 2021 30.22 30.22 29.29 30.21 2,294 +1.36(+4.73%)
Aug 16, 2021 28.85 28.85 28.85 3 +0.02(+0.05%)
Aug 09, 2021 28.84 28.84 28.84 43 +0.84(+2.98%)
Aug 04, 2021 28.00 28.00 28.00 1 -1.00(-3.45%)
Jul 26, 2021 29.00 29.00 29.00 28 +2.00(+7.41%)
Jul 22, 2021 27.00 27.00 27.00 1,603 -2.13(-7.31%)
Jul 12, 2021 29.13 29.13 29.13 1 -0.26(-0.88%)
Jul 07, 2021 29.39 29.39 29.39 0 +1.21(+4.29%)
Jul 02, 2021 28.18 28.18 28.18 98 -2.71(-8.77%)
Jun 24, 2021 30.89 30.89 30.89 0 -3.23(-9.47%)
Jun 10, 2021 34.12 34.12 34.12 134 +2.33(+7.33%)
Jun 07, 2021 31.79 31.79 31.79 6 +1.11(+3.62%)
Jun 02, 2021 30.68 30.68 30.68 2 -0.71(-2.26%)
Jun 01, 2021 31.00 31.39 30.69 31.39 4,542 +0.24(+0.77%)
May 27, 2021 31.15 31.15 31.15 34 +2.10(+7.23%)
May 24, 2021 29.05 29.05 29.05 40 +1.05(+3.75%)
May 17, 2021 28.00 28.00 28.00 55 -0.21(-0.75%)
May 12, 2021 28.21 28.21 28.21 3,084 -1.83(-6.09%)
May 10, 2021 30.04 30.04 30.04 39 +0.04(+0.13%)
May 07, 2021 30.00 30.00 30.00 30.00 300 +0.88(+3.02%)
May 05, 2021 29.12 29.12 29.12 7 +0.02(+0.07%)
May 04, 2021 29.10 29.10 29.10 26 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.