9766.T
Konami Group Corporation
06:30:00
17430 ¥
0.0000 (%0.00)
Previous Close: 17375
Day Low₺16850
Day High₺17675
9766.T: Konami Group Corporation Historical Data
2001 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 5,175.977
CLOSE 5,183.7548
Low
LOW 2,680
High
HIGH 9,000
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2001 | 8,570 | 8,570 | 8,570 | 8,570 |
| 01/02/2001 | 8,570 | 8,570 | 8,570 | 8,570 |
| 01/03/2001 | 8,570 | 8,570 | 8,570 | 8,570 |
| 01/04/2001 | 8,470 | 8,750 | 8,470 | 8,550 |
| 01/05/2001 | 8,350 | 8,770 | 8,350 | 8,750 |
| 01/08/2001 | 8,750 | 8,750 | 8,750 | 8,750 |
| 01/09/2001 | 8,800 | 9,000 | 8,750 | 8,880 |
| 01/10/2001 | 8,850 | 8,980 | 8,420 | 8,460 |
| 01/11/2001 | 8,260 | 8,440 | 7,720 | 8,410 |
| 01/12/2001 | 8,010 | 8,200 | 7,800 | 8,150 |
| 01/15/2001 | 8,050 | 8,900 | 8,050 | 8,700 |
| 01/16/2001 | 8,800 | 8,900 | 8,680 | 8,870 |
| 01/17/2001 | 8,270 | 8,300 | 7,870 | 8,090 |
| 01/18/2001 | 8,190 | 8,400 | 7,850 | 7,960 |
| 01/19/2001 | 8,090 | 8,300 | 7,750 | 7,860 |
| 01/22/2001 | 7,760 | 7,800 | 7,610 | 7,610 |
| 01/23/2001 | 7,410 | 7,790 | 7,400 | 7,510 |
| 01/24/2001 | 7,510 | 7,750 | 7,430 | 7,500 |
| 01/25/2001 | 7,700 | 8,020 | 7,650 | 7,930 |
| 01/26/2001 | 8,030 | 8,130 | 7,860 | 8,000 |
| 01/29/2001 | 7,600 | 7,900 | 7,480 | 7,650 |
| 01/30/2001 | 6,670 | 6,950 | 6,650 | 6,720 |
| 01/31/2001 | 6,620 | 7,130 | 6,410 | 6,990 |
| 02/01/2001 | 6,700 | 6,890 | 6,670 | 6,890 |
| 02/02/2001 | 6,690 | 6,840 | 6,690 | 6,700 |
| 02/05/2001 | 6,410 | 6,600 | 6,410 | 6,450 |
| 02/06/2001 | 6,350 | 6,730 | 6,320 | 6,620 |
| 02/07/2001 | 6,520 | 6,580 | 6,040 | 6,120 |
| 02/08/2001 | 6,350 | 6,680 | 6,160 | 6,360 |
| 02/09/2001 | 6,310 | 6,700 | 6,310 | 6,490 |
| 02/12/2001 | 6,490 | 6,490 | 6,490 | 6,490 |
| 02/13/2001 | 6,400 | 6,530 | 6,230 | 6,230 |
| 02/14/2001 | 6,030 | 6,120 | 5,960 | 6,000 |
| 02/15/2001 | 5,900 | 6,220 | 5,900 | 6,050 |
| 02/16/2001 | 5,950 | 6,040 | 5,920 | 5,950 |
| 02/19/2001 | 5,450 | 5,570 | 5,340 | 5,400 |
| 02/20/2001 | 5,800 | 5,950 | 5,500 | 5,810 |
| 02/21/2001 | 5,510 | 5,760 | 5,470 | 5,560 |
| 02/22/2001 | 4,810 | 4,900 | 4,600 | 4,820 |
| 02/23/2001 | 5,020 | 5,180 | 4,900 | 5,110 |
| 02/26/2001 | 5,110 | 5,140 | 4,820 | 4,910 |
| 02/27/2001 | 4,710 | 4,790 | 4,660 | 4,750 |
| 02/28/2001 | 4,700 | 4,960 | 4,680 | 4,950 |
| 03/01/2001 | 4,750 | 4,790 | 4,610 | 4,710 |
| 03/02/2001 | 4,630 | 4,660 | 4,560 | 4,620 |
| 03/05/2001 | 4,420 | 4,680 | 4,250 | 4,470 |
| 03/06/2001 | 4,420 | 4,920 | 4,410 | 4,660 |
| 03/07/2001 | 4,780 | 4,840 | 4,640 | 4,800 |
| 03/08/2001 | 4,820 | 4,880 | 4,700 | 4,800 |
| 03/09/2001 | 4,650 | 4,940 | 4,550 | 4,900 |
| 03/12/2001 | 4,750 | 4,960 | 4,720 | 4,810 |
| 03/13/2001 | 4,750 | 4,800 | 4,660 | 4,740 |
| 03/14/2001 | 4,740 | 4,740 | 4,740 | 4,740 |
| 03/15/2001 | 4,710 | 4,790 | 4,670 | 4,790 |
| 03/16/2001 | 4,750 | 4,880 | 4,730 | 4,760 |
| 03/19/2001 | 4,750 | 4,880 | 4,730 | 4,850 |
| 03/20/2001 | 4,850 | 4,850 | 4,850 | 4,850 |
| 03/21/2001 | 5,000 | 5,350 | 4,990 | 5,350 |
| 03/22/2001 | 5,370 | 5,990 | 5,350 | 5,640 |
| 03/23/2001 | 5,540 | 5,840 | 5,230 | 5,600 |
| 03/26/2001 | 5,900 | 5,900 | 5,600 | 5,830 |
| 03/27/2001 | 5,830 | 6,200 | 5,750 | 5,990 |
| 03/28/2001 | 6,200 | 6,260 | 6,040 | 6,210 |
| 03/29/2001 | 6,000 | 6,080 | 5,860 | 6,000 |
| 03/30/2001 | 6,000 | 6,030 | 5,780 | 5,910 |
| 04/02/2001 | 5,910 | 5,910 | 5,630 | 5,680 |
| 04/03/2001 | 5,530 | 5,830 | 5,530 | 5,780 |
| 04/04/2001 | 5,700 | 5,780 | 5,600 | 5,750 |
| 04/05/2001 | 5,800 | 5,950 | 5,800 | 5,880 |
| 04/06/2001 | 5,830 | 5,850 | 5,550 | 5,550 |
| 04/09/2001 | 5,500 | 5,650 | 5,450 | 5,590 |
| 04/10/2001 | 5,390 | 5,510 | 5,250 | 5,470 |
| 04/11/2001 | 5,400 | 5,440 | 5,220 | 5,230 |
| 04/12/2001 | 5,260 | 5,300 | 5,030 | 5,100 |
| 04/13/2001 | 5,430 | 5,680 | 5,350 | 5,620 |
| 04/16/2001 | 5,620 | 5,620 | 5,360 | 5,420 |
| 04/17/2001 | 5,350 | 5,390 | 5,220 | 5,320 |
| 04/18/2001 | 5,320 | 5,470 | 5,320 | 5,400 |
| 04/19/2001 | 5,700 | 5,770 | 5,630 | 5,650 |
| 04/20/2001 | 5,950 | 6,020 | 5,750 | 5,910 |
| 04/23/2001 | 6,000 | 6,020 | 5,760 | 5,920 |
| 04/24/2001 | 5,760 | 5,800 | 5,650 | 5,730 |
| 04/25/2001 | 5,930 | 5,950 | 5,830 | 5,860 |
| 04/26/2001 | 5,930 | 5,950 | 5,830 | 5,860 |
| 04/27/2001 | 5,900 | 6,000 | 5,850 | 5,930 |
| 04/30/2001 | 5,930 | 5,930 | 5,930 | 5,930 |
| 05/01/2001 | 6,000 | 6,140 | 5,970 | 6,130 |
| 05/02/2001 | 6,200 | 6,500 | 6,160 | 6,500 |
| 05/03/2001 | 6,500 | 6,500 | 6,500 | 6,500 |
| 05/04/2001 | 6,500 | 6,500 | 6,500 | 6,500 |
| 05/07/2001 | 6,600 | 6,760 | 6,510 | 6,730 |
| 05/08/2001 | 6,730 | 6,730 | 6,420 | 6,420 |
| 05/09/2001 | 6,370 | 6,400 | 6,210 | 6,210 |
| 05/10/2001 | 6,160 | 6,250 | 6,090 | 6,150 |
| 05/11/2001 | 6,230 | 6,330 | 6,130 | 6,180 |
| 05/14/2001 | 6,280 | 6,420 | 6,200 | 6,380 |
| 05/15/2001 | 6,290 | 6,470 | 6,290 | 6,390 |
| 05/16/2001 | 6,490 | 6,520 | 6,410 | 6,410 |
| 05/17/2001 | 6,550 | 6,610 | 6,460 | 6,550 |
| 05/18/2001 | 6,500 | 6,650 | 6,490 | 6,550 |
| 05/21/2001 | 6,500 | 6,630 | 6,490 | 6,590 |
| 05/22/2001 | 6,650 | 6,700 | 6,600 | 6,630 |
| 05/23/2001 | 6,560 | 6,640 | 6,500 | 6,600 |
| 05/24/2001 | 6,550 | 6,650 | 6,550 | 6,620 |
| 05/25/2001 | 6,700 | 6,700 | 6,450 | 6,530 |
| 05/28/2001 | 6,510 | 6,630 | 6,490 | 6,610 |
| 05/29/2001 | 6,600 | 6,600 | 6,470 | 6,550 |
| 05/30/2001 | 6,500 | 6,500 | 6,350 | 6,470 |
| 05/31/2001 | 6,170 | 6,220 | 6,150 | 6,150 |
| 06/01/2001 | 6,250 | 6,410 | 6,170 | 6,270 |
| 06/04/2001 | 6,270 | 6,400 | 6,160 | 6,390 |
| 06/05/2001 | 6,390 | 6,390 | 6,210 | 6,300 |
| 06/06/2001 | 6,360 | 6,420 | 6,300 | 6,390 |
| 06/07/2001 | 6,260 | 6,340 | 6,180 | 6,190 |
| 06/08/2001 | 6,370 | 6,420 | 6,230 | 6,380 |
| 06/11/2001 | 6,450 | 6,490 | 6,390 | 6,440 |
| 06/12/2001 | 6,410 | 6,410 | 6,110 | 6,160 |
| 06/13/2001 | 6,350 | 6,350 | 6,180 | 6,240 |
| 06/14/2001 | 6,250 | 6,250 | 5,960 | 5,960 |
| 06/15/2001 | 5,900 | 6,000 | 5,670 | 6,000 |
| 06/18/2001 | 5,900 | 5,930 | 5,860 | 5,900 |
| 06/19/2001 | 5,900 | 6,000 | 5,810 | 5,890 |
| 06/20/2001 | 5,660 | 5,740 | 5,530 | 5,670 |
| 06/21/2001 | 5,850 | 5,930 | 5,800 | 5,900 |
| 06/22/2001 | 5,700 | 6,130 | 5,700 | 6,030 |
| 06/25/2001 | 6,120 | 6,120 | 5,820 | 5,850 |
| 06/26/2001 | 5,900 | 5,930 | 5,650 | 5,740 |
| 06/27/2001 | 5,650 | 5,790 | 5,630 | 5,650 |
| 06/28/2001 | 5,700 | 5,750 | 5,570 | 5,620 |
| 06/29/2001 | 5,710 | 5,780 | 5,620 | 5,690 |
| 07/02/2001 | 5,790 | 5,800 | 5,630 | 5,750 |
| 07/03/2001 | 5,950 | 6,030 | 5,890 | 6,000 |
| 07/04/2001 | 5,960 | 5,960 | 5,700 | 5,700 |
| 07/05/2001 | 5,600 | 5,670 | 5,550 | 5,610 |
| 07/06/2001 | 5,300 | 5,310 | 5,170 | 5,230 |
| 07/09/2001 | 4,930 | 5,080 | 4,890 | 5,070 |
| 07/10/2001 | 5,120 | 5,200 | 5,050 | 5,200 |
| 07/11/2001 | 5,110 | 5,230 | 5,040 | 5,230 |
| 07/12/2001 | 5,430 | 5,470 | 5,300 | 5,310 |
| 07/13/2001 | 5,360 | 5,440 | 5,330 | 5,390 |
| 07/16/2001 | 5,490 | 5,490 | 5,350 | 5,380 |
| 07/17/2001 | 5,120 | 5,200 | 5,080 | 5,180 |
| 07/18/2001 | 5,330 | 5,330 | 5,130 | 5,180 |
| 07/19/2001 | 5,100 | 5,350 | 5,100 | 5,350 |
| 07/20/2001 | 5,350 | 5,350 | 5,350 | 5,350 |
| 07/23/2001 | 5,440 | 5,440 | 5,250 | 5,270 |
| 07/24/2001 | 5,300 | 5,400 | 5,230 | 5,400 |
| 07/25/2001 | 5,390 | 5,690 | 5,370 | 5,680 |
| 07/26/2001 | 5,580 | 5,840 | 5,540 | 5,770 |
| 07/27/2001 | 5,750 | 5,770 | 5,600 | 5,630 |
| 07/30/2001 | 5,330 | 5,460 | 5,300 | 5,390 |
| 07/31/2001 | 5,480 | 5,530 | 5,430 | 5,530 |
| 08/01/2001 | 5,500 | 5,510 | 5,450 | 5,490 |
| 08/02/2001 | 5,550 | 5,600 | 5,500 | 5,510 |
| 08/03/2001 | 5,390 | 5,600 | 5,390 | 5,560 |
| 08/06/2001 | 5,530 | 5,530 | 5,340 | 5,370 |
| 08/07/2001 | 5,300 | 5,340 | 5,220 | 5,300 |
| 08/08/2001 | 5,250 | 5,280 | 5,200 | 5,250 |
| 08/09/2001 | 5,250 | 5,330 | 5,200 | 5,250 |
| 08/10/2001 | 4,250 | 4,250 | 4,250 | 4,250 |
| 08/13/2001 | 4,200 | 4,250 | 4,000 | 4,140 |
| 08/14/2001 | 4,170 | 4,210 | 4,120 | 4,170 |
| 08/15/2001 | 4,140 | 4,240 | 4,120 | 4,220 |
| 08/16/2001 | 4,170 | 4,180 | 4,070 | 4,180 |
| 08/17/2001 | 4,080 | 4,220 | 4,070 | 4,170 |
| 08/20/2001 | 4,150 | 4,200 | 4,100 | 4,140 |
| 08/21/2001 | 4,180 | 4,190 | 4,050 | 4,170 |
| 08/22/2001 | 4,070 | 4,080 | 3,920 | 3,920 |
| 08/23/2001 | 3,920 | 3,950 | 3,450 | 3,650 |
| 08/24/2001 | 3,600 | 3,610 | 3,370 | 3,490 |
| 08/27/2001 | 3,590 | 3,730 | 3,510 | 3,680 |
| 08/28/2001 | 3,780 | 3,900 | 3,740 | 3,880 |
| 08/29/2001 | 3,830 | 3,890 | 3,740 | 3,820 |
| 08/30/2001 | 3,770 | 3,770 | 3,650 | 3,700 |
| 08/31/2001 | 3,600 | 3,750 | 3,590 | 3,750 |
| 09/03/2001 | 3,750 | 3,760 | 3,500 | 3,510 |
| 09/04/2001 | 3,510 | 3,700 | 3,510 | 3,700 |
| 09/05/2001 | 3,600 | 3,640 | 3,530 | 3,570 |
| 09/06/2001 | 3,600 | 3,700 | 3,550 | 3,650 |
| 09/07/2001 | 3,700 | 3,830 | 3,680 | 3,780 |
| 09/10/2001 | 3,800 | 3,900 | 3,730 | 3,730 |
| 09/11/2001 | 3,780 | 3,830 | 3,750 | 3,800 |
| 09/12/2001 | 3,550 | 3,550 | 3,550 | 3,550 |
| 09/13/2001 | 3,300 | 3,300 | 3,300 | 3,300 |
| 09/14/2001 | 3,150 | 3,440 | 3,150 | 3,300 |
| 09/17/2001 | 3,000 | 3,050 | 2,800 | 2,800 |
| 09/18/2001 | 2,760 | 2,880 | 2,680 | 2,820 |
| 09/19/2001 | 2,780 | 2,920 | 2,760 | 2,830 |
| 09/20/2001 | 2,820 | 2,850 | 2,725 | 2,800 |
| 09/21/2001 | 2,715 | 2,890 | 2,705 | 2,865 |
| 09/24/2001 | 2,865 | 2,865 | 2,865 | 2,865 |
| 09/25/2001 | 2,960 | 2,975 | 2,835 | 2,870 |
| 09/26/2001 | 2,790 | 2,900 | 2,785 | 2,890 |
| 09/27/2001 | 2,860 | 2,905 | 2,810 | 2,855 |
| 09/28/2001 | 2,855 | 2,855 | 2,855 | 2,855 |
| 10/01/2001 | 2,975 | 3,150 | 2,955 | 3,150 |
| 10/02/2001 | 3,110 | 3,270 | 3,080 | 3,270 |
| 10/03/2001 | 3,350 | 3,380 | 3,080 | 3,110 |
| 10/04/2001 | 3,250 | 3,340 | 3,210 | 3,290 |
| 10/05/2001 | 3,590 | 3,790 | 3,460 | 3,560 |
| 10/08/2001 | 3,560 | 3,560 | 3,560 | 3,560 |
| 10/09/2001 | 3,560 | 3,740 | 3,550 | 3,610 |
| 10/10/2001 | 3,710 | 3,830 | 3,700 | 3,750 |
| 10/11/2001 | 3,960 | 4,050 | 3,850 | 3,860 |
| 10/12/2001 | 3,920 | 4,070 | 3,880 | 3,950 |
| 10/15/2001 | 4,050 | 4,070 | 3,960 | 4,000 |
| 10/16/2001 | 4,000 | 4,050 | 3,920 | 3,990 |
| 10/17/2001 | 3,990 | 4,100 | 3,890 | 4,030 |
| 10/18/2001 | 4,000 | 4,200 | 3,950 | 4,100 |
| 10/19/2001 | 4,100 | 4,100 | 3,970 | 3,970 |
| 10/22/2001 | 4,000 | 4,070 | 3,980 | 4,040 |
| 10/23/2001 | 4,090 | 4,120 | 4,000 | 4,040 |
| 10/24/2001 | 4,000 | 4,110 | 4,000 | 4,050 |
| 10/25/2001 | 4,060 | 4,100 | 3,900 | 3,950 |
| 10/26/2001 | 3,920 | 4,070 | 3,830 | 4,000 |
| 10/29/2001 | 4,050 | 4,100 | 4,000 | 4,010 |
| 10/30/2001 | 3,980 | 3,980 | 3,870 | 3,880 |
| 10/31/2001 | 3,830 | 3,850 | 3,780 | 3,810 |
| 11/01/2001 | 3,860 | 3,860 | 3,670 | 3,720 |
| 11/02/2001 | 3,740 | 3,890 | 3,740 | 3,800 |
| 11/05/2001 | 3,790 | 3,790 | 3,630 | 3,690 |
| 11/06/2001 | 3,740 | 4,000 | 3,710 | 3,900 |
| 11/07/2001 | 4,010 | 4,230 | 3,970 | 4,130 |
| 11/08/2001 | 4,180 | 4,250 | 4,020 | 4,120 |
| 11/09/2001 | 4,120 | 4,120 | 4,120 | 4,120 |
| 11/12/2001 | 4,110 | 4,200 | 4,020 | 4,050 |
| 11/13/2001 | 4,070 | 4,160 | 4,020 | 4,060 |
| 11/14/2001 | 4,160 | 4,420 | 4,160 | 4,380 |
| 11/15/2001 | 4,430 | 4,520 | 4,260 | 4,360 |
| 11/16/2001 | 4,310 | 4,420 | 4,220 | 4,260 |
| 11/19/2001 | 4,150 | 4,230 | 4,080 | 4,120 |
| 11/20/2001 | 4,150 | 4,230 | 4,090 | 4,190 |
| 11/21/2001 | 4,180 | 4,220 | 4,130 | 4,160 |
| 11/22/2001 | 4,200 | 4,220 | 4,140 | 4,220 |
| 11/23/2001 | 4,220 | 4,220 | 4,220 | 4,220 |
| 11/26/2001 | 4,310 | 4,430 | 4,310 | 4,360 |
| 11/27/2001 | 4,400 | 4,420 | 4,280 | 4,310 |
| 11/28/2001 | 4,300 | 4,350 | 4,260 | 4,270 |
| 11/29/2001 | 4,220 | 4,260 | 4,080 | 4,130 |
| 11/30/2001 | 4,200 | 4,300 | 4,150 | 4,170 |
| 12/03/2001 | 4,170 | 4,190 | 4,000 | 4,040 |
| 12/04/2001 | 4,090 | 4,120 | 4,010 | 4,100 |
| 12/05/2001 | 4,050 | 4,090 | 3,960 | 4,010 |
| 12/06/2001 | 4,110 | 4,120 | 3,810 | 3,840 |
| 12/07/2001 | 3,900 | 3,930 | 3,870 | 3,915 |
| 12/10/2001 | 3,840 | 3,950 | 3,730 | 3,895 |
| 12/11/2001 | 3,840 | 3,840 | 3,840 | 3,840 |
| 12/12/2001 | 3,840 | 3,840 | 3,840 | 3,840 |
| 12/13/2001 | 3,860 | 3,920 | 3,790 | 3,860 |
| 12/14/2001 | 3,760 | 3,840 | 3,720 | 3,740 |
| 12/17/2001 | 3,690 | 3,730 | 3,560 | 3,620 |
| 12/18/2001 | 3,500 | 3,640 | 3,360 | 3,570 |
| 12/19/2001 | 3,500 | 3,500 | 3,500 | 3,500 |
| 12/20/2001 | 3,400 | 3,420 | 3,280 | 3,360 |
| 12/21/2001 | 3,410 | 3,550 | 3,380 | 3,540 |
| 12/24/2001 | 3,540 | 3,540 | 3,540 | 3,540 |
| 12/25/2001 | 3,590 | 3,650 | 3,480 | 3,590 |
| 12/26/2001 | 3,610 | 3,670 | 3,570 | 3,610 |
| 12/27/2001 | 3,660 | 3,740 | 3,650 | 3,720 |
| 12/28/2001 | 3,800 | 3,890 | 3,780 | 3,890 |
| 12/31/2001 | 3,890 | 3,890 | 3,890 | 3,890 |