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
Streaming Delayed 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 (%)
May 29, 2024 34.25 15 +0.02(+0.06%)
May 28, 2024 33.88 34.39 33.88 34.23 6,108 -0.54(-1.55%)
May 23, 2024 34.77 5 -1.38(-3.83%)
May 21, 2024 36.16 54 +0.27(+0.77%)
May 16, 2024 35.88 47 +3.82(+11.92%)
May 10, 2024 32.06 31 +0.71(+2.26%)
May 09, 2024 31.19 31.35 31.19 31.35 4,364 +2.46(+8.52%)
May 08, 2024 28.89 28.89 28.89 28.89 768 -0.88(-2.96%)
May 06, 2024 29.77 108 -1.52(-4.86%)
May 03, 2024 29.30 31.29 29.30 31.29 814 +3.66(+13.25%)
May 01, 2024 27.63 22 -1.99(-6.72%)
Apr 29, 2024 29.62 72 -1.45(-4.67%)
Apr 23, 2024 31.07 30 +1.67(+5.68%)
Apr 22, 2024 29.40 29.40 29.40 29.40 345 +0.04(+0.14%)
Apr 18, 2024 29.36 9 -4.19(-12.49%)
Apr 03, 2024 33.55 4 -0.61(-1.79%)
Mar 27, 2024 34.16 54 +1.19(+3.62%)
Mar 22, 2024 32.97 11 -0.91(-2.67%)
Mar 05, 2024 33.88 0 +1.38(+4.23%)
Mar 04, 2024 32.50 32.50 32.50 32.50 172 +0.00(+0.00%)
Feb 29, 2024 32.50 0 -0.81(-2.43%)
Feb 28, 2024 33.30 33.31 33.30 33.31 4,519 +2.00(+6.39%)
Feb 21, 2024 31.31 91 +0.47(+1.52%)
Feb 20, 2024 31.80 31.80 30.84 30.84 7,752 -0.63(-2.00%)
Feb 14, 2024 31.47 22 -1.13(-3.47%)
Feb 12, 2024 32.60 157 +1.16(+3.69%)
Feb 09, 2024 31.19 31.44 31.19 31.44 673 +0.12(+0.38%)
Feb 07, 2024 31.32 2,063 -0.06(-0.19%)
Feb 06, 2024 31.38 31.38 31.38 31.38 609 -0.52(-1.63%)
Feb 05, 2024 31.30 31.90 31.30 31.90 871 +0.76(+2.44%)
Feb 01, 2024 31.14 117 -0.62(-1.95%)
Jan 31, 2024 31.76 31.76 31.76 31.76 282 +1.20(+3.93%)
Jan 30, 2024 30.56 30.56 30.01 30.56 1,497 +0.20(+0.66%)
Jan 29, 2024 29.73 30.36 29.73 30.36 874 +0.05(+0.16%)
Jan 26, 2024 30.31 30.31 30.31 30.31 573 -0.05(-0.16%)
Jan 25, 2024 30.36 30.36 30.36 30.36 582 -0.26(-0.85%)
Jan 24, 2024 30.33 30.94 30.30 30.62 21,968 +0.08(+0.26%)
Jan 23, 2024 30.44 30.54 30.24 30.54 1,277 -0.49(-1.58%)
Jan 22, 2024 30.50 31.03 30.50 31.03 1,131 +2.30(+8.01%)
Jan 17, 2024 28.73 0 +0.01(+0.03%)
Jan 11, 2024 28.72 48 +1.34(+4.91%)
Jan 08, 2024 27.38 17 +0.32(+1.16%)
Jan 05, 2024 26.82 27.06 26.82 27.06 368 +2.04(+8.15%)
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.