9766.T: Konami Group Corporation Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 2,917.2797

CLOSE 2,926.8429

Low

LOW 2,160

High

HIGH 3,940

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2002	3,890	3,890	3,890	3,890
01/02/2002	3,890	3,890	3,890	3,890
01/03/2002	3,890	3,890	3,890	3,890
01/04/2002	3,860	3,940	3,780	3,900
01/07/2002	3,880	3,930	3,830	3,905
01/08/2002	3,720	3,890	3,550	3,805
01/09/2002	3,730	3,850	3,610	3,790
01/10/2002	3,770	3,830	3,710	3,800
01/11/2002	3,770	3,790	3,630	3,660
01/14/2002	3,660	3,660	3,660	3,660
01/15/2002	3,500	3,590	3,480	3,480
01/16/2002	3,400	3,480	3,320	3,440
01/17/2002	3,350	3,400	3,300	3,375
01/18/2002	3,540	3,550	3,530	3,545
01/21/2002	3,530	3,620	3,440	3,575
01/22/2002	3,570	3,640	3,500	3,605
01/23/2002	3,370	3,530	3,340	3,370
01/24/2002	3,320	3,400	3,270	3,310
01/25/2002	3,370	3,370	3,370	3,370
01/28/2002	3,450	3,450	3,450	3,450
01/29/2002	3,360	3,480	3,240	3,420
01/30/2002	3,340	3,470	3,260	3,410
01/31/2002	3,410	3,410	3,410	3,410
02/01/2002	3,350	3,350	3,150	3,190
02/04/2002	3,090	3,230	2,950	3,160
02/05/2002	2,940	2,990	2,915	2,940
02/06/2002	2,975	3,200	2,975	3,140
02/07/2002	3,150	3,210	3,110	3,190
02/08/2002	3,260	3,310	3,210	3,285
02/11/2002	3,260	3,260	3,260	3,260
02/12/2002	3,310	3,350	3,190	3,250
02/13/2002	3,100	3,150	3,060	3,070
02/14/2002	3,000	3,050	2,860	2,910
02/15/2002	2,510	2,510	2,510	2,510
02/18/2002	2,450	2,465	2,435	2,458
02/19/2002	2,520	2,575	2,465	2,548
02/20/2002	2,470	2,515	2,425	2,493
02/21/2002	2,470	2,470	2,470	2,470
02/22/2002	2,450	2,480	2,420	2,465
02/25/2002	2,450	2,480	2,385	2,410
02/26/2002	2,360	2,420	2,300	2,390
02/27/2002	2,450	2,450	2,450	2,450
02/28/2002	2,475	2,515	2,455	2,475
03/01/2002	2,500	2,540	2,485	2,490
03/04/2002	2,610	2,890	2,570	2,800
03/05/2002	3,040	3,110	2,970	3,075
03/06/2002	2,910	2,990	2,870	2,880
03/07/2002	2,960	3,140	2,960	3,130
03/08/2002	3,120	3,140	3,100	3,130
03/11/2002	3,130	3,290	3,120	3,250
03/12/2002	3,300	3,340	3,110	3,110
03/13/2002	3,080	3,250	3,070	3,250
03/14/2002	3,030	3,120	2,940	3,070
03/15/2002	3,090	3,170	3,010	3,130
03/18/2002	3,060	3,180	2,940	3,120
03/19/2002	3,100	3,130	3,070	3,115
03/20/2002	3,070	3,130	3,010	3,100
03/21/2002	3,070	3,070	3,070	3,070
03/22/2002	2,970	3,060	2,880	3,015
03/25/2002	3,060	3,060	2,945	2,950
03/26/2002	2,900	2,960	2,810	2,880
03/27/2002	2,920	3,000	2,900	3,000
03/28/2002	2,960	3,000	2,920	2,980
03/29/2002	2,950	3,010	2,950	2,950
04/01/2002	2,950	2,980	2,830	2,885
04/02/2002	2,870	2,940	2,840	2,910
04/03/2002	3,000	3,010	2,990	3,005
04/04/2002	3,030	3,080	3,000	3,030
04/05/2002	2,990	3,000	2,910	2,930
04/08/2002	2,885	2,925	2,845	2,905
04/09/2002	2,930	3,000	2,860	2,965
04/10/2002	2,915	2,945	2,885	2,930
04/11/2002	2,985	3,010	2,960	2,998
04/12/2002	2,930	2,955	2,880	2,930
04/15/2002	2,890	2,910	2,870	2,900
04/16/2002	2,940	2,955	2,925	2,948
04/17/2002	3,110	3,150	3,070	3,130
04/18/2002	3,150	3,190	3,110	3,170
04/19/2002	3,170	3,360	3,150	3,320
04/22/2002	3,350	3,350	3,200	3,300
04/23/2002	3,210	3,260	3,190	3,210
04/24/2002	3,300	3,300	3,300	3,300
04/25/2002	3,290	3,370	3,270	3,310
04/26/2002	3,260	3,350	3,200	3,350
04/29/2002	3,350	3,350	3,350	3,350
04/30/2002	3,250	3,280	3,240	3,240
05/01/2002	3,250	3,320	3,240	3,310
05/02/2002	3,310	3,310	3,250	3,250
05/03/2002	3,250	3,250	3,250	3,250
05/06/2002	3,250	3,250	3,250	3,250
05/07/2002	3,350	3,350	3,350	3,350
05/08/2002	3,340	3,420	3,300	3,380
05/09/2002	3,480	3,510	3,450	3,495
05/10/2002	2,980	2,980	2,980	2,980
05/13/2002	2,580	2,640	2,520	2,610
05/14/2002	2,620	2,665	2,575	2,643
05/15/2002	2,660	2,740	2,620	2,700
05/16/2002	2,730	2,775	2,685	2,753
05/17/2002	2,740	2,745	2,665	2,670
05/20/2002	2,710	2,720	2,670	2,685
05/21/2002	2,685	2,695	2,660	2,665
05/22/2002	2,685	2,695	2,665	2,665
05/23/2002	2,670	2,685	2,645	2,650
05/24/2002	2,650	2,660	2,610	2,620
05/27/2002	2,700	2,720	2,660	2,665
05/28/2002	2,750	2,755	2,745	2,753
05/29/2002	2,780	2,880	2,770	2,865
05/30/2002	2,755	2,850	2,660	2,803
05/31/2002	2,770	2,830	2,765	2,805
06/03/2002	2,830	2,875	2,785	2,853
06/04/2002	2,775	2,820	2,730	2,798
06/05/2002	2,775	2,820	2,730	2,798
06/06/2002	2,880	2,930	2,850	2,870
06/07/2002	2,780	2,815	2,775	2,800
06/10/2002	2,755	2,795	2,715	2,775
06/11/2002	2,820	2,835	2,805	2,828
06/12/2002	2,850	2,890	2,845	2,870
06/13/2002	2,830	2,870	2,790	2,850
06/14/2002	2,830	2,840	2,820	2,820
06/17/2002	2,820	2,825	2,730	2,730
06/18/2002	2,650	2,790	2,510	2,720
06/19/2002	2,585	2,695	2,475	2,640
06/20/2002	2,545	2,580	2,480	2,545
06/21/2002	2,500	2,555	2,445	2,528
06/24/2002	2,470	2,470	2,470	2,470
06/25/2002	2,470	2,480	2,400	2,410
06/26/2002	2,435	2,435	2,435	2,435
06/27/2002	2,410	2,450	2,370	2,430
06/28/2002	2,515	2,525	2,505	2,520
07/01/2002	2,570	2,580	2,510	2,525
07/02/2002	2,550	2,550	2,550	2,550
07/03/2002	2,550	2,585	2,495	2,550
07/04/2002	2,580	2,580	2,580	2,580
07/05/2002	2,590	2,600	2,580	2,595
07/08/2002	2,615	2,670	2,600	2,650
07/09/2002	2,610	2,670	2,600	2,650
07/10/2002	2,610	2,670	2,590	2,645
07/11/2002	2,620	2,630	2,525	2,530
07/12/2002	2,500	2,590	2,500	2,565
07/15/2002	2,525	2,580	2,520	2,525
07/16/2002	2,500	2,500	2,400	2,400
07/17/2002	2,460	2,460	2,400	2,400
07/18/2002	2,500	2,505	2,415	2,475
07/19/2002	2,410	2,465	2,400	2,410
07/22/2002	2,350	2,480	2,350	2,460
07/23/2002	2,460	2,490	2,410	2,460
07/24/2002	2,440	2,620	2,405	2,620
07/25/2002	2,430	2,600	2,405	2,430
07/26/2002	2,405	2,470	2,400	2,405
07/29/2002	2,435	2,490	2,415	2,435
07/30/2002	2,500	2,515	2,460	2,500
07/31/2002	2,420	2,485	2,410	2,420
08/01/2002	2,360	2,450	2,360	2,360
08/02/2002	2,255	2,340	2,255	2,255
08/05/2002	2,205	2,300	2,205	2,245
08/06/2002	2,170	2,220	2,160	2,170
08/07/2002	2,285	2,295	2,250	2,285
08/08/2002	2,290	2,355	2,280	2,340
08/09/2002	2,450	2,540	2,390	2,520
08/12/2002	2,560	2,590	2,480	2,480
08/13/2002	2,450	2,505	2,450	2,500
08/14/2002	2,630	2,675	2,500	2,630
08/15/2002	2,825	2,880	2,740	2,825
08/16/2002	2,785	2,785	2,730	2,765
08/19/2002	2,760	2,775	2,695	2,740
08/20/2002	2,775	2,785	2,735	2,775
08/21/2002	2,740	2,740	2,740	2,740
08/22/2002	2,910	2,935	2,780	2,910
08/23/2002	2,935	2,965	2,925	2,935
08/26/2002	2,935	3,090	2,930	3,070
08/27/2002	2,900	2,990	2,900	2,900
08/28/2002	2,900	2,950	2,860	2,900
08/29/2002	2,905	2,930	2,900	2,905
08/30/2002	2,935	3,020	2,915	2,965
09/02/2002	2,900	2,960	2,900	2,900
09/03/2002	2,890	2,930	2,880	2,890
09/04/2002	2,810	2,820	2,770	2,780
09/05/2002	2,875	2,895	2,800	2,875
09/06/2002	2,850	2,855	2,750	2,850
09/09/2002	2,940	2,960	2,900	2,940
09/10/2002	2,965	3,050	2,965	2,965
09/11/2002	3,020	3,060	3,020	3,020
09/12/2002	3,040	3,200	3,020	3,160
09/13/2002	3,140	3,190	3,060	3,100
09/16/2002	3,100	3,100	3,100	3,100
09/17/2002	3,200	3,300	3,180	3,260
09/18/2002	3,180	3,200	3,100	3,180
09/19/2002	3,160	3,330	3,160	3,160
09/20/2002	3,060	3,160	3,020	3,060
09/23/2002	3,060	3,060	3,060	3,060
09/24/2002	3,010	3,120	3,010	3,100
09/25/2002	3,090	3,160	3,060	3,090
09/26/2002	3,070	3,120	3,060	3,070
09/27/2002	3,090	3,090	3,090	3,090
09/30/2002	3,070	3,130	3,050	3,130
10/01/2002	3,030	3,120	3,020	3,030
10/02/2002	2,905	3,080	2,905	2,905
10/03/2002	2,795	2,875	2,795	2,795
10/04/2002	2,835	2,960	2,825	2,930
10/07/2002	2,950	2,995	2,870	2,995
10/08/2002	2,850	2,950	2,835	2,850
10/09/2002	2,815	2,860	2,760	2,815
10/10/2002	2,775	2,850	2,715	2,810
10/11/2002	2,930	2,970	2,900	2,910
10/14/2002	2,910	2,910	2,910	2,910
10/15/2002	3,150	3,150	3,010	3,150
10/16/2002	3,100	3,200	3,080	3,100
10/17/2002	3,070	3,170	3,040	3,070
10/18/2002	3,120	3,180	3,100	3,120
10/21/2002	3,140	3,190	3,110	3,150
10/22/2002	3,130	3,130	2,950	2,965
10/23/2002	2,850	2,850	2,775	2,815
10/24/2002	2,795	2,815	2,745	2,795
10/25/2002	2,785	2,800	2,720	2,785
10/28/2002	2,780	2,855	2,755	2,855
10/29/2002	2,910	2,925	2,855	2,855
10/30/2002	2,885	2,950	2,860	2,910
10/31/2002	2,920	2,955	2,865	2,885
11/01/2002	2,950	2,950	2,830	2,850
11/04/2002	2,850	2,850	2,850	2,850
11/05/2002	2,920	2,955	2,880	2,945
11/06/2002	2,905	2,985	2,905	2,980
11/07/2002	2,945	2,980	2,860	2,865
11/08/2002	2,785	2,790	2,700	2,775
11/11/2002	2,735	2,735	2,680	2,717
11/12/2002	2,735	2,755	2,695	2,735
11/13/2002	2,720	2,760	2,695	2,735
11/14/2002	2,660	2,775	2,660	2,720
11/15/2002	3,020	3,060	2,945	3,060
11/18/2002	3,110	3,130	2,985	3,060
11/19/2002	3,150	3,180	3,050	3,110
11/20/2002	3,210	3,220	3,140	3,150
11/21/2002	3,160	3,250	3,140	3,210
11/22/2002	3,190	3,220	3,160	3,160
11/25/2002	3,250	3,260	3,190	3,190
11/26/2002	3,140	3,260	3,120	3,250
11/27/2002	3,090	3,200	3,040	3,040
11/28/2002	3,120	3,180	3,090	3,130
11/29/2002	3,180	3,250	3,120	3,120
12/02/2002	3,180	3,180	3,180	3,180
12/03/2002	3,200	3,220	3,110	3,140
12/04/2002	3,040	3,160	3,030	3,077
12/05/2002	2,995	3,060	2,975	3,040
12/06/2002	2,985	3,010	2,950	2,995
12/09/2002	2,985	3,050	2,960	3,000
12/10/2002	3,020	3,050	3,000	3,000
12/11/2002	2,995	3,020	2,965	3,020
12/12/2002	3,000	3,020	2,965	2,995
12/13/2002	2,940	2,990	2,940	2,957
12/16/2002	2,790	2,900	2,770	2,820
12/17/2002	2,795	2,875	2,770	2,795
12/18/2002	2,660	2,790	2,615	2,790
12/19/2002	2,680	2,715	2,615	2,660
12/20/2002	2,665	2,695	2,630	2,680
12/23/2002	2,665	2,665	2,665	2,665
12/24/2002	2,575	2,680	2,555	2,665
12/25/2002	2,590	2,645	2,585	2,630
12/26/2002	2,635	2,720	2,630	2,720
12/27/2002	2,750	2,750	2,700	2,733
12/30/2002	2,745	2,745	2,650	2,740
12/31/2002	2,740	2,740	2,740	2,740

Menu

Create your free account now!

9766.T: Konami Group Corporation Historical Data

2002 Historical Chart

Average

Low

High