Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Konami Group Corporation logo
9766.T
Konami Group Corporation
06:30:00
17430 ¥
0.0000 (%0.00)
Previous Close: 17375
Day Low₺16850
Day High₺17675
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

9766.T: Konami Group Corporation Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 7,998.6486
CLOSE 8,000.0965

Low

LOW 4,750

High

HIGH 11,750
DATEOPENHIGHLOWCLOSE
01/04/20009,2259,3208,9008,975
01/05/20007,9758,2407,9758,045
01/06/20008,1458,2507,5007,750
01/07/20006,7957,4956,7956,950
01/10/20006,9506,9506,9506,950
01/11/20007,9507,9507,9157,950
01/12/20007,9508,7007,8008,500
01/13/20008,4008,6008,0008,500
01/14/20008,5008,8008,0008,500
01/17/20008,4058,5958,2008,340
01/18/20008,0508,1257,5007,750
01/19/20007,4507,5257,0957,255
01/20/20007,0557,4007,0007,175
01/21/20007,2757,4006,9507,170
01/24/20007,2708,0407,2708,015
01/25/20007,9158,5457,7758,375
01/26/20008,4758,6008,2908,405
01/27/20008,5008,6508,3758,535
01/28/20008,6359,5008,5059,315
01/31/20009,0009,2758,9159,000
02/01/20009,0259,0908,6558,875
02/02/20009,0509,2508,7508,765
02/03/20008,9059,0508,8008,950
02/04/20009,0009,1008,7259,000
02/07/20008,9509,0658,9009,050
02/08/20009,15010,0509,1509,850
02/09/200010,85010,85010,85010,850
02/10/200010,65011,75010,35010,405
02/11/200010,40510,40510,40510,405
02/14/200010,09510,1009,5259,780
02/15/20009,98010,0859,7809,785
02/16/20009,82510,2459,56010,145
02/17/200010,10010,1759,90510,000
02/18/200010,00010,0009,7809,950
02/21/20009,75010,3459,6509,900
02/22/200010,00010,1759,4059,675
02/23/20009,6709,6759,4059,500
02/24/20009,80010,0759,7259,985
02/25/200010,18510,2009,95010,090
02/28/200010,05010,2159,8509,925
02/29/20009,9259,9509,6759,675
03/01/20009,7759,7809,6009,645
03/02/20009,7459,7459,6009,700
03/03/20009,8009,8009,3009,300
03/06/20009,3509,4008,3508,470
03/07/20007,7708,0957,4707,470
03/08/20007,5007,8907,4007,700
03/09/20007,8708,0257,5057,505
03/10/20007,5007,5406,7556,825
03/13/20006,8206,8255,8255,825
03/14/20005,9256,8255,8506,825
03/15/20007,1507,6007,1257,450
03/16/20007,7508,2257,6008,200
03/17/20008,4008,4007,9108,340
03/20/20008,3408,3408,3408,340
03/21/20008,1558,2407,9808,075
03/22/20008,1008,1007,5257,600
03/23/20007,6257,6257,0057,230
03/24/20007,2307,2306,7106,850
03/27/20006,9007,0506,8006,950
03/28/20006,9307,2706,3006,610
03/29/20006,8107,5406,7807,430
03/30/20007,5307,6207,1907,390
03/31/20007,0907,1406,9007,000
04/03/20007,1007,3007,0007,130
04/04/20007,1007,1006,5506,550
04/05/20006,3006,5506,0106,450
04/06/20006,3506,4005,9506,200
04/07/20006,2206,8006,1506,800
04/10/20006,9007,0006,7906,950
04/11/20006,6506,8406,4106,510
04/12/20006,2106,2505,9906,180
04/13/20005,9106,0005,5505,690
04/14/20005,7905,9605,7005,850
04/17/20005,8505,8505,8505,850
04/18/20005,3505,3505,0105,350
04/19/20005,5505,6305,3505,550
04/20/20005,7506,2005,7306,160
04/21/20006,4006,7006,2906,510
04/24/20006,7206,8806,5106,510
04/25/20006,5106,6406,2306,500
04/26/20006,7006,9006,6006,700
04/27/20006,6106,6106,3006,300
04/28/20006,7006,8006,6006,600
05/01/20006,6006,8006,5006,800
05/02/20006,9007,0006,8006,910
05/03/20006,9106,9106,9106,910
05/04/20006,9106,9106,9106,910
05/05/20006,9106,9106,9106,910
05/08/20007,0507,1306,9006,960
05/09/20006,9606,9606,9606,960
05/10/20006,6007,0006,5506,950
05/11/20006,5006,7506,5006,700
05/12/20007,0007,0506,6506,900
05/15/20006,9007,0006,8106,940
05/16/20006,9406,9406,5406,540
05/17/20006,7007,0206,4506,520
05/18/20006,5006,5006,1506,230
05/19/20006,0006,3005,9306,300
05/22/20005,7005,9905,7005,840
05/23/20005,7005,8205,2805,400
05/24/20004,7505,2004,7505,150
05/25/20005,4505,9805,4005,740
05/26/20005,4505,4905,1505,270
05/29/20005,5705,9405,5005,760
05/30/20005,7605,7605,7605,760
05/31/20005,9005,9305,5705,700
06/01/20005,6005,7505,5505,670
06/02/20005,6705,8805,4805,630
06/05/20006,1306,1605,9606,130
06/06/20006,1006,5705,8806,460
06/07/20006,3606,6206,3306,550
06/08/20006,6906,7606,5506,700
06/09/20006,8006,8506,6506,760
06/12/20006,6106,6106,2506,360
06/13/20006,1606,2505,9506,050
06/14/20006,1006,2005,9806,000
06/15/20005,9005,9405,5005,810
06/16/20005,8106,0405,8105,910
06/19/20005,8205,9705,7605,910
06/20/20006,1006,4006,0106,380
06/21/20006,5806,6006,4306,560
06/22/20006,6006,6206,4306,500
06/23/20006,3006,3606,2306,260
06/26/20006,1606,2106,0406,170
06/27/20006,2706,6506,2706,600
06/28/20006,7006,8506,5606,590
06/29/20006,5006,6806,5006,560
06/30/20006,6006,7506,5306,700
07/03/20006,7006,7006,5206,650
07/04/20006,7006,7806,6506,700
07/05/20006,7506,8706,7506,850
07/06/20006,8406,9506,7706,870
07/07/20006,9507,4906,8707,490
07/10/20007,4807,6007,2007,500
07/11/20007,5007,7807,4107,700
07/12/20007,7007,7207,4007,510
07/13/20007,5307,8707,4007,710
07/14/20007,7007,7507,3507,690
07/17/20007,6907,7507,3507,350
07/18/20007,4507,5507,3507,470
07/19/20007,4507,5507,3507,470
07/20/20007,4707,4707,4707,470
07/21/20007,7007,7807,6307,710
07/24/20007,5107,6107,2107,500
07/25/20007,4907,4907,1107,250
07/26/20007,4507,7407,4007,740
07/27/20007,7007,7007,5007,630
07/28/20007,5007,5907,4907,500
07/31/20007,3007,6907,3007,690
08/01/20007,5907,6707,4407,600
08/02/20007,6808,2007,6808,050
08/03/20008,4509,0408,3108,500
08/04/20008,8008,9808,5008,500
08/07/20008,9009,2008,8009,200
08/08/20009,0109,1308,8509,000
08/09/20008,9809,2708,8609,270
08/10/20009,3009,4309,0209,050
08/11/20008,8509,1908,7509,070
08/14/20009,0709,1808,8309,000
08/15/20009,1009,1208,8008,950
08/16/20008,6508,7808,5108,510
08/17/20008,5108,7408,4308,540
08/18/20008,4408,4908,3508,480
08/21/20008,5008,5008,2508,400
08/22/20008,5008,7408,5008,650
08/23/20008,7508,8908,7208,850
08/24/20008,7508,8408,6208,700
08/25/20008,8008,9908,6508,890
08/28/20008,8808,8808,7008,800
08/29/20008,7008,7308,4808,590
08/30/20008,5708,5708,4008,470
08/31/20008,5508,9908,5508,820
09/01/20008,9209,0008,7108,750
09/04/20008,9508,9908,8508,930
09/05/20008,8308,9008,6208,830
09/06/20008,6308,9208,6308,910
09/07/20008,9809,2208,8008,800
09/08/20008,9009,0808,9009,030
09/11/20008,9308,9608,6308,770
09/12/20008,7508,7808,6608,670
09/13/20008,7509,1008,7509,060
09/14/20009,12010,0609,1009,900
09/15/20009,9009,9009,9009,900
09/18/20009,6009,6209,3609,500
09/19/20009,3609,4809,1409,300
09/20/20009,4009,8609,2509,700
09/21/20009,5009,8309,4909,710
09/22/20009,6909,8309,3509,420
09/25/20009,4409,8209,3209,720
09/26/20009,7009,7009,5009,500
09/27/20009,3009,3909,1509,160
09/28/20009,0009,0508,8008,800
09/29/20009,0009,2008,9008,920
10/02/20009,0209,5309,0209,470
10/03/20009,4709,6809,3109,550
10/04/20009,4109,8009,4109,760
10/05/20009,8509,9309,7409,840
10/06/20009,6409,9609,4009,960
10/09/20009,9609,9609,9609,960
10/10/20009,89010,0009,8109,970
10/11/20009,8709,8709,4209,600
10/12/20009,3009,4409,1509,300
10/13/20009,0009,2908,9809,250
10/16/20009,2509,2509,2509,250
10/17/20009,2409,4009,1209,140
10/18/20009,0009,1408,8809,120
10/19/20009,0209,1108,8308,940
10/20/20009,2009,4509,1109,340
10/23/20009,4409,4809,3009,300
10/24/20009,2009,3409,1109,180
10/25/20009,0809,2608,5508,730
10/26/20008,6308,9108,4508,880
10/27/20008,8808,8808,8808,880
10/30/20009,1009,5309,0009,150
10/31/20009,0909,2608,9509,200
11/01/20009,2209,4508,9109,200
11/02/20009,0809,2008,9309,190
11/03/20009,1909,1909,1909,190
11/06/20008,9909,5008,9909,420
11/07/20009,4209,7509,3509,690
11/08/20009,6209,6809,5009,580
11/09/20009,5709,6509,4609,580
11/10/20009,4809,5009,2109,300
11/13/20008,9009,1308,7809,010
11/14/20008,9509,5708,9509,400
11/15/20009,7009,8509,3409,440
11/16/20009,5209,6408,7408,840
11/17/20008,7509,0808,5608,960
11/20/20008,7608,7707,9608,010
11/21/20007,1107,3607,0107,270
11/22/20007,9708,0707,1507,300
11/23/20007,3007,3007,3007,300
11/24/20007,7007,9407,6207,900
11/27/20008,0008,0007,4407,670
11/28/20007,5707,7307,2507,700
11/29/20007,4507,5507,3407,500
11/30/20007,4007,5307,1607,450
12/01/20007,5507,8607,4707,770
12/04/20008,0708,3307,9808,080
12/05/20008,3508,5508,1508,470
12/06/20008,6708,7208,5008,540
12/07/20008,3408,3408,0008,000
12/08/20008,0108,3008,0108,160
12/11/20008,6008,7008,4708,620
12/12/20008,6008,7708,4008,700
12/13/20008,8008,8008,3508,450
12/14/20008,5508,6408,3608,360
12/15/20008,3008,3608,0808,150
12/18/20008,0508,2708,0408,090
12/19/20008,1008,2007,9607,960
12/20/20007,8608,3007,7108,210
12/21/20008,2108,3107,9608,300
12/22/20008,4908,6008,3108,420
12/25/20008,6208,7008,5208,700
12/26/20008,7008,7308,4908,690
12/27/20008,5908,6008,3308,490
12/28/20008,5308,7208,5308,600
12/29/20008,6908,7508,5608,570