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 (%)
Sep 28, 2023 26.72 12 -0.56(-2.05%)
Sep 26, 2023 27.28 135 +0.50(+1.87%)
Sep 22, 2023 26.78 10 -1.91(-6.67%)
Sep 15, 2023 28.69 23 +0.57(+2.04%)
Sep 14, 2023 28.12 28.12 28.12 28.12 307 -0.65(-2.26%)
Sep 12, 2023 28.77 0 -0.09(-0.31%)
Aug 31, 2023 28.86 24 +0.66(+2.34%)
Aug 22, 2023 28.20 80 +0.10(+0.36%)
Aug 21, 2023 28.10 28.10 28.10 28.10 580 +1.00(+3.69%)
Aug 17, 2023 27.10 24 -0.60(-2.17%)
Aug 15, 2023 27.70 77 +0.41(+1.50%)
Aug 14, 2023 27.29 27.29 27.29 27.29 612 -0.30(-1.09%)
Aug 11, 2023 27.59 27.59 27.59 27.59 147 -0.66(-2.33%)
Aug 10, 2023 28.25 28.25 28.25 28.25 1,003 +0.09(+0.31%)
Aug 07, 2023 28.16 32 +1.30(+4.84%)
Aug 02, 2023 26.86 92 -0.32(-1.18%)
Jul 31, 2023 27.18 0 +0.68(+2.57%)
Jul 20, 2023 26.50 0 +0.03(+0.11%)
Jul 18, 2023 26.47 2 +0.54(+2.08%)
Jun 28, 2023 25.93 12 -2.43(-8.57%)
Jun 13, 2023 28.36 2,400 +4.10(+16.90%)
May 08, 2023 24.26 24.26 24.26 24.26 125 -0.58(-2.33%)
May 04, 2023 24.84 78 +0.92(+3.85%)
Apr 24, 2023 23.92 0 +0.77(+3.33%)
Apr 20, 2023 23.15 26 -0.64(-2.69%)
Apr 18, 2023 23.79 50 -0.23(-0.98%)
Apr 17, 2023 23.86 24.02 23.86 24.02 1,123 +0.02(+0.10%)
Apr 05, 2023 24.00 21 +0.02(+0.08%)
Apr 03, 2023 23.98 78 +0.98(+4.26%)
Mar 16, 2023 23.00 32 +0.23(+1.01%)
Mar 15, 2023 22.77 22.77 22.77 22.77 294 -1.08(-4.53%)
Mar 14, 2023 23.85 23.85 23.50 23.85 299 +1.65(+7.43%)
Mar 02, 2023 22.20 111 -0.17(-0.76%)
Feb 28, 2023 22.37 120 +0.08(+0.36%)
Feb 27, 2023 22.37 22.37 22.29 22.29 935 -1.59(-6.66%)
Feb 15, 2023 23.88 18 +0.37(+1.57%)
Feb 13, 2023 23.51 0 -0.62(-2.59%)
Feb 09, 2023 24.14 0 +0.76(+3.23%)
Feb 07, 2023 23.38 2 +0.96(+4.28%)
Feb 06, 2023 22.42 22.42 22.42 22.42 321 -0.68(-2.94%)
Feb 03, 2023 23.10 23.10 23.10 23.10 5,625 +0.29(+1.27%)
Feb 02, 2023 22.99 22.99 22.81 22.81 1,895 -1.07(-4.48%)
Feb 01, 2023 23.88 23.88 23.88 23.88 4,631 -0.62(-2.53%)
Jan 31, 2023 24.50 24.50 24.50 24.50 5,666 -0.24(-0.97%)
Jan 30, 2023 24.41 24.74 24.41 24.74 692 +0.60(+2.51%)
Jan 23, 2023 24.14 12 +0.67(+2.86%)
Jan 18, 2023 23.46 5 +0.57(+2.51%)
Jan 12, 2023 22.89 1 +0.82(+3.72%)
Jan 06, 2023 22.07 111 -0.73(-3.20%)
Dec 29, 2022 22.80 120 +0.41(+1.81%)
Dec 27, 2022 22.39 33 +0.10(+0.45%)
Dec 22, 2022 22.30 1 +0.56(+2.55%)
Dec 20, 2022 21.74 95 -0.98(-4.31%)
Dec 14, 2022 22.72 62 +0.12(+0.53%)
Dec 13, 2022 22.60 22.60 22.60 22.60 300 -0.15(-0.66%)
Dec 07, 2022 22.75 137 +0.20(+0.89%)
Dec 05, 2022 22.55 11 -0.62(-2.70%)
Dec 01, 2022 23.18 250 -0.48(-2.05%)
Nov 30, 2022 23.66 23.66 23.66 23.66 430 -0.34(-1.44%)
Nov 28, 2022 24.00 49 -0.30(-1.25%)
Nov 18, 2022 24.31 0 +1.74(+7.71%)
Nov 14, 2022 22.57 10 -0.40(-1.74%)
Nov 11, 2022 22.97 22.97 22.97 22.97 231 +0.17(+0.75%)
Nov 08, 2022 22.80 272 +0.06(+0.26%)
Nov 07, 2022 22.75 22.75 22.74 22.74 365 +0.64(+2.90%)
Nov 02, 2022 22.10 171 +0.95(+4.49%)
Oct 31, 2022 21.15 174 -0.54(-2.49%)
Oct 27, 2022 21.69 24 +0.83(+3.98%)
Oct 17, 2022 20.86 76 +0.18(+0.89%)
Oct 13, 2022 20.68 22 -0.64(-3.00%)
Oct 11, 2022 21.32 52 -0.31(-1.46%)
Oct 06, 2022 21.63 113 -1.24(-5.42%)
Oct 05, 2022 22.87 22.87 22.87 22.87 117 -0.03(-0.13%)
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.