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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,514.9387
CLOSE 2,510.5709

Low

LOW 1,500

High

HIGH 4,250
DATEOPENHIGHLOWCLOSE
01/01/20032,7402,7402,7402,740
01/02/20032,7402,7402,7402,740
01/03/20032,7402,7402,7402,740
01/06/20032,7402,7902,7152,740
01/07/20032,8002,8202,7552,800
01/08/20032,7402,7952,7002,740
01/09/20032,7302,7302,6552,705
01/10/20032,6852,7702,6602,685
01/13/20032,6852,6852,6852,685
01/14/20032,7152,7352,6902,715
01/15/20032,7202,7202,5752,615
01/16/20032,6202,6302,5752,620
01/17/20032,6552,6602,6002,655
01/20/20032,5502,6152,5252,550
01/21/20032,5552,5702,5152,555
01/22/20032,5302,5602,5302,530
01/23/20032,5852,5902,5352,585
01/24/20032,5902,6352,5702,590
01/27/20032,6552,6552,5602,655
01/28/20032,5802,6202,5752,580
01/29/20032,5852,5852,5402,540
01/30/20032,4852,5602,4802,485
01/31/20032,5202,5202,4202,520
02/03/20032,5652,5652,4752,565
02/04/20032,5652,5752,5452,565
02/05/20032,5652,6002,5252,565
02/06/20032,6152,6602,5902,615
02/07/20032,5902,6252,5602,590
02/10/20032,6002,6202,5752,600
02/11/20032,6002,6002,6002,600
02/12/20032,6302,6802,6202,630
02/13/20032,7052,7252,6052,705
02/14/20032,7002,7402,6802,700
02/17/20032,5802,6602,4952,580
02/18/20032,5952,6202,5602,595
02/19/20032,6102,6352,5952,610
02/20/20032,5502,6052,5502,550
02/21/20032,5302,5652,4652,480
02/24/20032,4552,4802,4452,455
02/25/20032,4552,4552,3702,370
02/26/20032,4352,4502,4002,435
02/27/20032,3802,4302,3802,380
02/28/20032,4352,4852,4102,435
03/03/20032,3302,4002,3302,330
03/04/20032,3302,3752,3102,330
03/05/20032,2952,3352,2852,295
03/06/20032,2002,2402,1952,200
03/07/20032,1152,1952,1152,115
03/10/20032,1102,1102,0152,045
03/11/20032,0002,0252,0002,000
03/12/20032,1302,1452,0102,130
03/13/20032,1002,1652,0802,100
03/14/20032,1302,1302,1302,130
03/17/20032,0252,1202,0152,025
03/18/20031,9802,1001,9651,980
03/19/20032,0102,0201,9862,010
03/20/20031,8602,1701,7221,860
03/21/20032,0102,0102,0102,010
03/24/20031,8851,9051,8701,885
03/25/20031,8681,8891,8611,868
03/26/20031,8521,8651,8381,852
03/27/20031,7891,8511,7721,789
03/28/20031,7451,7891,7341,745
03/31/20031,7351,7591,7251,735
04/01/20031,7351,7351,6761,682
04/02/20031,6871,7301,6551,730
04/03/20031,7731,7901,7601,773
04/04/20031,7981,8301,7871,798
04/07/20031,8001,8051,7601,800
04/08/20031,7751,8011,7651,775
04/09/20031,7891,7911,7401,789
04/10/20031,7731,7901,7651,773
04/11/20031,7751,7871,7601,775
04/14/20031,7801,8101,7551,780
04/15/20031,8491,8491,7951,849
04/16/20031,8061,8841,8001,806
04/17/20031,8301,8491,8061,837
04/18/20031,8601,8781,8411,861
04/21/20031,8651,8771,8451,865
04/22/20031,8061,8061,8061,806
04/23/20031,7191,7451,7181,719
04/24/20031,6871,7491,6841,687
04/25/20031,6261,7171,6211,626
04/28/20031,5661,5961,5311,535
04/29/20031,5351,5351,5351,535
04/30/20031,5681,5701,5001,568
05/01/20031,6101,6351,5691,634
05/02/20031,6051,6421,5991,635
05/05/20031,6351,6351,6351,635
05/06/20031,6901,7551,6381,713
05/07/20031,5681,5681,5681,568
05/08/20031,6471,7681,6381,743
05/09/20031,7731,7891,7441,782
05/12/20031,8001,8351,7901,809
05/13/20031,8351,8641,7901,800
05/14/20031,8501,8551,7961,800
05/15/20031,8001,8051,7301,755
05/16/20031,7201,7391,7011,709
05/19/20031,7001,7071,6661,688
05/20/20031,6701,7271,6701,718
05/21/20031,7301,7301,6751,675
05/22/20031,7051,7651,6791,715
05/23/20031,7001,7721,6851,730
05/26/20031,7991,7991,7301,730
05/27/20031,7701,7711,7351,739
05/28/20031,7701,7931,7561,776
05/29/20031,8061,9601,8031,910
05/30/20031,9121,9491,8821,930
06/02/20031,9451,9701,9321,944
06/03/20031,9442,0201,9442,005
06/04/20032,0352,0651,9881,988
06/05/20031,9882,0201,9801,990
06/06/20031,9962,0301,9922,005
06/09/20032,0102,1502,0102,110
06/10/20032,0502,0652,0452,055
06/11/20032,0652,0902,0452,085
06/12/20032,1252,1502,0952,125
06/13/20032,1252,2302,0802,215
06/16/20032,2002,2002,1202,140
06/17/20032,1802,2002,1252,130
06/18/20032,1402,1802,1202,155
06/19/20032,1602,1852,1402,170
06/20/20032,1102,1452,1102,120
06/23/20032,1252,1602,1052,155
06/24/20032,1002,1152,0402,055
06/25/20032,1702,1702,0402,090
06/26/20032,0602,1502,0602,100
06/27/20032,1152,1502,1152,135
06/30/20032,1402,1652,1252,150
07/01/20032,1802,3302,1702,320
07/02/20032,3452,6052,2952,550
07/03/20032,6502,6802,5902,635
07/04/20032,4802,5502,4402,475
07/07/20032,4702,6502,4552,475
07/08/20032,7002,7302,6102,610
07/09/20032,6202,6402,5202,610
07/10/20032,5352,5402,4352,450
07/11/20032,2902,3752,2402,320
07/14/20032,4002,4752,3802,390
07/15/20032,5102,5152,3852,385
07/16/20032,3702,3852,2802,310
07/17/20032,2502,2902,2102,210
07/18/20032,2002,2402,1802,220
07/21/20032,2202,2202,2202,220
07/22/20032,1852,2202,1702,200
07/23/20032,2402,2852,2052,230
07/24/20032,2352,3152,2352,300
07/25/20032,3402,3402,2452,265
07/28/20032,3102,4152,3002,400
07/29/20032,3602,3852,2902,330
07/30/20032,3002,3102,2552,280
07/31/20032,2702,2752,2302,240
08/01/20032,2502,2602,2152,220
08/04/20032,2102,2202,1802,180
08/05/20032,1902,2102,1202,125
08/06/20032,0902,2202,0852,195
08/07/20032,2502,2752,2102,210
08/08/20032,4002,4002,3202,360
08/11/20032,3952,4652,3652,450
08/12/20032,4902,6002,4502,450
08/13/20032,6252,6802,5952,595
08/14/20032,5952,6652,5252,600
08/15/20032,6302,6602,5702,630
08/18/20032,6502,6702,6002,625
08/19/20032,6502,6602,6252,625
08/20/20032,6252,6452,6002,645
08/21/20032,5802,6352,5802,630
08/22/20032,6202,6452,6102,620
08/25/20032,6452,6602,6102,620
08/26/20032,6102,6202,5452,620
08/27/20032,5652,5952,5352,560
08/28/20032,5002,5452,4802,545
08/29/20032,5352,6002,5352,585
09/01/20032,6502,6802,5852,585
09/02/20032,6752,6752,6352,645
09/03/20032,7002,8752,6902,850
09/04/20032,8202,9102,7702,820
09/05/20032,8202,8252,6752,695
09/08/20032,6552,8002,6302,740
09/09/20032,7802,8202,7602,820
09/10/20032,9552,9652,7952,795
09/11/20032,8552,8652,7602,785
09/12/20032,8002,8152,7802,790
09/15/20032,7902,7902,7902,790
09/16/20032,8252,8652,7852,785
09/17/20032,8903,0202,8802,960
09/18/20033,0003,0802,9602,960
09/19/20033,1003,1103,0203,020
09/22/20033,0403,0502,9203,050
09/23/20032,9952,9952,9952,995
09/24/20032,9952,9952,9552,995
09/25/20032,9603,0702,9402,990
09/26/20033,0203,1503,0103,040
09/29/20033,1403,1803,0803,150
09/30/20033,1803,5703,1403,570
10/01/20033,4203,4603,3403,390
10/02/20033,4003,4603,3203,350
10/03/20033,3403,4203,3403,410
10/06/20033,4503,5303,4403,480
10/07/20033,4903,5003,4403,460
10/08/20033,4703,4903,3703,390
10/09/20033,5703,5703,5403,540
10/10/20033,4603,5703,4603,540
10/13/20033,5103,9003,5103,870
10/14/20033,8703,8703,7503,830
10/15/20033,8403,8803,7403,870
10/16/20033,8403,8803,7403,870
10/17/20033,9004,2503,8303,830
10/20/20033,9503,9503,6903,730
10/21/20033,9503,9503,6903,710
10/22/20033,5203,5503,2503,250
10/23/20033,5203,7203,2503,720
10/24/20033,3003,4303,2503,250
10/27/20033,3403,3803,2903,310
10/28/20033,4103,5003,3603,400
10/29/20033,3603,3903,2803,280
10/30/20033,3803,4003,3003,350
10/31/20033,3803,4003,3003,350
11/03/20033,5003,5003,3103,360
11/04/20033,2603,2603,1303,160
11/05/20033,2603,2603,0403,080
11/06/20033,1203,1703,0503,110
11/07/20033,0603,1703,0403,110
11/10/20033,2403,2503,0603,150
11/11/20033,2403,2503,0403,040
11/12/20033,2103,2403,1403,150
11/13/20033,2503,2703,0403,090
11/14/20033,0403,1002,8702,895
11/17/20032,7602,8752,7152,865
11/18/20032,7602,8752,7152,865
11/19/20032,7602,7602,7602,760
11/20/20032,7902,8352,7302,830
11/21/20032,7502,7852,7352,780
11/24/20032,7802,7802,7802,780
11/25/20032,8402,8502,7802,800
11/26/20032,8052,9802,8052,975
11/27/20032,9702,9702,8602,890
11/28/20032,8702,8752,7802,815
12/01/20032,7352,9602,7052,960
12/02/20033,0003,0502,8902,900
12/03/20032,9252,9852,8802,890
12/04/20033,0403,0503,0203,050
12/05/20033,0503,0803,0203,060
12/08/20032,9853,0202,7902,845
12/09/20032,8852,9402,8602,915
12/10/20032,8802,9002,8502,875
12/11/20032,9302,9602,9202,960
12/12/20032,9803,0802,9703,020
12/15/20033,2003,2103,1603,200
12/16/20033,0003,1603,0003,130
12/17/20033,0003,0402,9653,040
12/18/20033,0303,0703,0103,010
12/19/20033,1203,1203,0803,080
12/22/20033,0703,0903,0503,090
12/23/20033,0903,0903,0903,090
12/24/20033,0303,0402,9853,040
12/25/20033,0403,0403,0003,020
12/26/20033,0203,0403,0203,040
12/29/20033,0803,1203,0403,060
12/30/20033,1603,1603,1003,120
12/31/20033,1203,1203,1203,120