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

Konami Group Corp ADR (OP: KONMY )

35.88 UNCHANGED
Streaming Delayed Price Updated: 2:28 PM EDT, May 16, 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 16, 2024 35.88 20 +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%)
Jan 04, 2024 25.02 25.02 25.02 25.02 183 -0.73(-2.83%)
Dec 26, 2023 25.75 0 -0.19(-0.73%)
Dec 20, 2023 25.94 35 +0.69(+2.73%)
Dec 18, 2023 25.25 82 -0.71(-2.75%)
Dec 12, 2023 25.96 70 +1.52(+6.20%)
Nov 28, 2023 24.45 97 +1.00(+4.26%)
Nov 27, 2023 23.45 23.45 23.45 23.45 151 -1.20(-4.87%)
Nov 21, 2023 24.65 6 +1.56(+6.76%)
Nov 17, 2023 23.09 108 -3.16(-12.04%)
Nov 10, 2023 26.25 4 +0.81(+3.18%)
Nov 08, 2023 25.44 201 +0.26(+1.03%)
Nov 07, 2023 25.18 25.18 25.18 25.18 112 -0.47(-1.83%)
Nov 03, 2023 25.65 6 -0.70(-2.66%)
Oct 13, 2023 26.35 59 +0.34(+1.31%)
Oct 09, 2023 26.01 23 -0.71(-2.66%)
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%)
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.