Konami Holdings Corporation

(KNM)
Sector: Leisure Goods
¥14,680.00
¥3,570.00 32.13
Last updated: 09:30:41

Historic Prices - up to 10 years

Date Open High Low Close Volume
08/11/2024 ¥14,680.00 ¥14,680.00 ¥14,680.00 ¥11,110.00 4,000
07/11/2024 ¥14,120.00 ¥14,180.00 ¥14,180.00 ¥11,110.00 75
06/11/2024 ¥14,120.00 ¥14,140.00 ¥14,140.00 ¥11,110.00 0
05/11/2024 ¥14,120.00 ¥14,140.00 ¥14,140.00 ¥11,110.00 0
04/11/2024 ¥14,120.00 ¥14,140.00 ¥14,140.00 ¥11,110.00 0
01/11/2024 ¥14,120.00 ¥14,140.00 ¥14,140.00 ¥11,110.00 0
31/10/2024 ¥14,120.00 ¥14,140.00 ¥14,140.00 ¥11,110.00 0
30/10/2024 ¥14,120.00 ¥14,140.00 ¥14,140.00 ¥11,110.00 52
29/10/2024 ¥14,120.00 ¥14,120.00 ¥14,120.00 ¥11,110.00 0
28/10/2024 ¥14,120.00 ¥14,120.00 ¥14,120.00 ¥11,110.00 0
25/10/2024 ¥14,120.00 ¥14,120.00 ¥14,120.00 ¥11,110.00 0
24/10/2024 ¥14,120.00 ¥14,120.00 ¥14,120.00 ¥11,110.00 600
23/10/2024 ¥14,136.35 ¥14,132.99 ¥14,132.99 ¥11,110.00 0
22/10/2024 ¥14,136.35 ¥14,132.99 ¥14,132.99 ¥11,110.00 0
21/10/2024 ¥14,136.35 ¥14,132.99 ¥14,132.99 ¥11,110.00 0
18/10/2024 ¥14,136.35 ¥14,136.35 ¥14,132.99 ¥11,110.00 32,800
17/10/2024 ¥11,110.00 ¥13,675.00 ¥13,675.00 ¥11,110.00 0
16/10/2024 ¥11,110.00 ¥13,675.00 ¥13,675.00 ¥11,110.00 0
15/10/2024 ¥11,110.00 ¥13,675.00 ¥13,675.00 ¥11,110.00 0
14/10/2024 ¥11,110.00 ¥13,675.00 ¥13,675.00 ¥11,110.00 0
11/10/2024 ¥13,675.00 ¥13,675.00 ¥13,675.00 ¥11,110.00 0
10/10/2024 ¥13,675.00 ¥13,675.00 ¥13,675.00 ¥11,110.00 0
09/10/2024 ¥13,675.00 ¥13,675.00 ¥13,675.00 ¥11,110.00 0
08/10/2024 ¥13,675.00 ¥13,675.00 ¥13,675.00 ¥11,110.00 0
07/10/2024 ¥13,675.00 ¥13,675.00 ¥13,675.00 ¥11,110.00 0
04/10/2024 ¥13,675.00 ¥13,675.00 ¥13,675.00 ¥11,110.00 3,000
03/10/2024 ¥14,145.00 ¥14,145.00 ¥14,145.00 ¥11,110.00 0
02/10/2024 ¥14,145.00 ¥14,545.00 ¥14,145.00 ¥11,110.00 800
01/10/2024 ¥14,545.00 ¥14,545.00 ¥14,545.00 ¥11,110.00 1,000
30/09/2024 ¥14,545.00 ¥14,545.00 ¥14,545.00 ¥11,110.00 2,300
27/09/2024 ¥15,070.00 ¥15,070.00 ¥15,070.00 ¥11,110.00 0
26/09/2024 ¥15,070.00 ¥15,070.00 ¥15,070.00 ¥11,110.00 106,300
25/09/2024 ¥14,250.00 ¥14,250.00 ¥14,250.00 ¥11,110.00 0
24/09/2024 ¥14,250.00 ¥14,250.00 ¥14,250.00 ¥11,110.00 0
23/09/2024 ¥14,250.00 ¥14,250.00 ¥14,250.00 ¥11,110.00 0
20/09/2024 ¥14,250.00 ¥14,250.00 ¥14,250.00 ¥11,110.00 15,732
19/09/2024 ¥14,225.00 ¥14,225.00 ¥14,135.00 ¥11,110.00 271,900
18/09/2024 ¥13,700.00 ¥13,835.00 ¥13,835.00 ¥11,110.00 100
17/09/2024 ¥13,700.00 ¥13,840.00 ¥13,775.00 ¥11,110.00 129,999
16/09/2024 ¥13,700.00 ¥13,700.00 ¥13,700.00 ¥11,110.00 0
13/09/2024 ¥13,700.00 ¥13,700.00 ¥13,700.00 ¥11,110.00 0
12/09/2024 ¥13,700.00 ¥13,700.00 ¥13,700.00 ¥11,110.00 0
11/09/2024 ¥13,700.00 ¥13,700.00 ¥13,700.00 ¥11,110.00 0
10/09/2024 ¥13,700.00 ¥13,700.00 ¥13,700.00 ¥11,110.00 400
09/09/2024 ¥13,330.00 ¥13,490.00 ¥13,490.00 ¥11,110.00 2,100
06/09/2024 ¥13,330.00 ¥13,030.00 ¥13,030.00 ¥11,110.00 0
05/09/2024 ¥13,330.00 ¥13,030.00 ¥13,030.00 ¥11,110.00 0
04/09/2024 ¥13,330.00 ¥13,030.00 ¥13,030.00 ¥11,110.00 100
03/09/2024 ¥13,330.00 ¥13,330.00 ¥13,330.00 ¥11,110.00 100
02/09/2024 ¥11,680.00 ¥13,145.00 ¥13,145.00 ¥11,110.00 0
30/08/2024 ¥11,680.00 ¥13,146.18 ¥13,145.00 ¥11,110.00 10,500
29/08/2024 ¥11,680.00 ¥12,865.00 ¥12,865.00 ¥11,110.00 0
28/08/2024 ¥11,680.00 ¥12,865.00 ¥12,775.00 ¥11,110.00 400
27/08/2024 ¥11,680.00 ¥12,845.00 ¥12,845.00 ¥11,110.00 82,000
26/08/2024 ¥11,680.00 ¥11,860.00 ¥11,860.00 ¥11,110.00 0
23/08/2024 ¥11,680.00 ¥11,860.00 ¥11,860.00 ¥11,110.00 0
22/08/2024 ¥11,680.00 ¥11,860.00 ¥11,860.00 ¥11,110.00 0
21/08/2024 ¥11,680.00 ¥11,860.00 ¥11,860.00 ¥11,110.00 0
20/08/2024 ¥11,680.00 ¥11,860.00 ¥11,860.00 ¥11,110.00 0
19/08/2024 ¥11,680.00 ¥11,860.00 ¥11,860.00 ¥11,110.00 2,500
16/08/2024 ¥11,680.00 ¥11,715.00 ¥11,715.00 ¥11,110.00 0
15/08/2024 ¥11,680.00 ¥11,715.00 ¥11,715.00 ¥11,110.00 82,000
14/08/2024 ¥11,680.00 ¥11,680.00 ¥11,680.00 ¥11,110.00 0
13/08/2024 ¥11,680.00 ¥11,680.00 ¥11,680.00 ¥11,110.00 100
12/08/2024 ¥11,385.00 ¥11,385.00 ¥11,385.00 ¥11,110.00 0
09/08/2024 ¥11,385.00 ¥11,385.00 ¥11,285.00 ¥11,110.00 522
08/08/2024 ¥11,285.00 ¥11,285.00 ¥11,285.00 ¥11,110.00 500
07/08/2024 ¥11,235.00 ¥11,235.00 ¥11,235.00 ¥11,110.00 700
06/08/2024 ¥11,105.00 ¥11,110.00 ¥11,105.00 ¥11,110.00 1,100
05/08/2024 ¥11,105.00 ¥11,105.00 ¥11,105.00 ¥5,709.45 0
02/08/2024 ¥11,105.00 ¥11,105.00 ¥11,105.00 ¥5,709.45 0
01/08/2024 ¥11,105.00 ¥11,105.00 ¥11,105.00 ¥5,709.45 400
31/07/2024 ¥11,410.00 ¥11,410.00 ¥11,410.00 ¥5,709.45 3,131
30/07/2024 ¥11,420.00 ¥11,420.00 ¥11,420.00 ¥5,709.45 0
29/07/2024 ¥11,420.00 ¥11,420.00 ¥11,420.00 ¥5,709.45 200
26/07/2024 ¥11,465.00 ¥11,465.00 ¥11,465.00 ¥5,709.45 0
25/07/2024 ¥11,465.00 ¥11,465.00 ¥11,465.00 ¥5,709.45 200
24/07/2024 ¥11,755.00 ¥11,755.00 ¥11,755.00 ¥5,709.45 2,000
23/07/2024 ¥11,920.00 ¥11,920.01 ¥11,920.01 ¥5,709.45 0
22/07/2024 ¥11,920.00 ¥11,920.01 ¥11,920.01 ¥5,709.45 0
19/07/2024 ¥11,920.00 ¥11,920.01 ¥11,920.00 ¥5,709.45 55,100
18/07/2024 ¥12,165.00 ¥12,165.00 ¥12,165.00 ¥5,709.45 0
17/07/2024 ¥12,165.00 ¥12,165.00 ¥12,165.00 ¥5,709.45 0
16/07/2024 ¥12,165.00 ¥12,165.00 ¥12,165.00 ¥5,709.45 0
15/07/2024 ¥12,165.00 ¥12,165.00 ¥12,165.00 ¥5,709.45 0
12/07/2024 ¥12,165.00 ¥12,165.00 ¥12,165.00 ¥5,709.45 0
11/07/2024 ¥12,165.00 ¥12,165.00 ¥12,165.00 ¥5,709.45 300
10/07/2024 ¥11,560.00 ¥11,560.00 ¥11,560.00 ¥5,709.45 0
09/07/2024 ¥11,560.00 ¥11,560.00 ¥11,560.00 ¥5,709.45 0
08/07/2024 ¥11,560.00 ¥11,560.00 ¥11,560.00 ¥5,709.45 200
05/07/2024 ¥11,740.00 ¥11,740.00 ¥11,740.00 ¥5,709.45 4,005
04/07/2024 ¥11,475.00 ¥11,655.00 ¥11,655.00 ¥5,709.45 0
03/07/2024 ¥11,475.00 ¥11,655.00 ¥11,655.00 ¥5,709.45 700
02/07/2024 ¥11,475.00 ¥11,665.00 ¥11,665.00 ¥5,709.45 1
01/07/2024 ¥11,475.00 ¥11,475.00 ¥11,475.00 ¥5,709.45 8,000
28/06/2024 ¥11,235.00 ¥11,580.00 ¥11,580.00 ¥5,709.45 1,511
27/06/2024 ¥11,235.00 ¥11,235.00 ¥11,235.00 ¥5,709.45 0
26/06/2024 ¥11,235.00 ¥11,235.00 ¥11,235.00 ¥5,709.45 0
25/06/2024 ¥11,235.00 ¥11,235.00 ¥11,235.00 ¥5,709.45 2,600
24/06/2024 ¥11,195.00 ¥10,930.00 ¥10,930.00 ¥5,709.45 3
21/06/2024 ¥11,195.00 ¥10,970.00 ¥10,970.00 ¥5,709.45 2,400
20/06/2024 ¥11,195.00 ¥10,855.00 ¥10,855.00 ¥5,709.45 200
19/06/2024 ¥11,195.00 ¥10,880.00 ¥10,880.00 ¥5,709.45 71
18/06/2024 ¥11,195.00 ¥10,590.00 ¥10,590.00 ¥5,709.45 0
17/06/2024 ¥11,195.00 ¥10,590.00 ¥10,590.00 ¥5,709.45 0
14/06/2024 ¥11,195.00 ¥10,590.00 ¥10,590.00 ¥5,709.45 115,000
13/06/2024 ¥11,195.00 ¥11,195.00 ¥11,195.00 ¥5,709.45 0
12/06/2024 ¥11,195.00 ¥11,195.00 ¥11,195.00 ¥5,709.45 0
11/06/2024 ¥11,195.00 ¥11,195.00 ¥11,195.00 ¥5,709.45 0
10/06/2024 ¥11,195.00 ¥11,195.00 ¥11,195.00 ¥5,709.45 0
07/06/2024 ¥11,195.00 ¥11,195.00 ¥11,195.00 ¥5,709.45 0
06/06/2024 ¥11,195.00 ¥11,195.00 ¥11,195.00 ¥5,709.45 2,200
05/06/2024 ¥11,165.00 ¥11,155.00 ¥11,155.00 ¥5,709.45 0
04/06/2024 ¥11,165.00 ¥11,155.00 ¥11,155.00 ¥5,709.45 100
03/06/2024 ¥11,165.00 ¥11,075.00 ¥11,075.00 ¥5,709.45 0
31/05/2024 ¥11,165.00 ¥11,075.00 ¥11,075.00 ¥5,709.45 57
30/05/2024 ¥11,165.00 ¥10,905.00 ¥10,905.00 ¥5,709.45 0
29/05/2024 ¥11,165.00 ¥10,905.00 ¥10,905.00 ¥5,709.45 100
28/05/2024 ¥11,165.00 ¥10,740.00 ¥10,740.00 ¥5,709.45 0
27/05/2024 ¥11,165.00 ¥10,740.00 ¥10,740.00 ¥5,709.45 200
24/05/2024 ¥11,165.00 ¥10,740.00 ¥10,740.00 ¥5,709.45 200
23/05/2024 ¥11,165.00 ¥11,065.00 ¥11,065.00 ¥5,709.45 100
22/05/2024 ¥11,165.00 ¥11,165.00 ¥11,165.00 ¥5,709.45 600
21/05/2024 ¥11,295.00 ¥11,295.00 ¥11,295.00 ¥5,709.45 54,000
20/05/2024 ¥10,290.00 ¥10,370.00 ¥10,370.00 ¥5,709.45 0
17/05/2024 ¥10,290.00 ¥10,370.00 ¥10,370.00 ¥5,709.45 0
16/05/2024 ¥10,290.00 ¥10,370.00 ¥10,370.00 ¥5,709.45 0
15/05/2024 ¥10,290.00 ¥10,370.00 ¥10,370.00 ¥5,709.45 0
14/05/2024 ¥10,290.00 ¥10,370.00 ¥10,370.00 ¥5,709.45 0
13/05/2024 ¥10,290.00 ¥10,370.00 ¥10,370.00 ¥5,709.45 200
10/05/2024 ¥10,290.00 ¥10,290.00 ¥10,290.00 ¥5,709.45 600