9766.T: Konami Group Corporation Historical Data

2004 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 2,626.2214

CLOSE 2,623.8359

Low

LOW 2,165

High

HIGH 3,230

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2004	3,120	3,120	3,120	3,120
01/02/2004	3,120	3,120	3,120	3,120
01/05/2004	3,200	3,220	3,170	3,200
01/06/2004	3,180	3,210	3,150	3,170
01/07/2004	3,140	3,150	3,110	3,110
01/08/2004	3,100	3,190	3,090	3,160
01/09/2004	3,210	3,230	3,160	3,190
01/12/2004	3,190	3,190	3,190	3,190
01/13/2004	3,160	3,180	3,090	3,150
01/14/2004	3,060	3,100	3,040	3,100
01/15/2004	3,080	3,080	2,970	2,970
01/16/2004	2,970	2,985	2,950	2,970
01/19/2004	3,010	3,080	3,000	3,050
01/20/2004	3,050	3,090	3,020	3,050
01/21/2004	3,020	3,080	3,000	3,000
01/22/2004	3,010	3,030	2,970	2,980
01/23/2004	2,985	3,060	2,940	3,010
01/26/2004	2,990	3,050	2,965	2,995
01/27/2004	3,020	3,030	2,970	2,970
01/28/2004	2,965	3,030	2,930	2,990
01/29/2004	3,100	3,140	2,940	2,975
01/30/2004	2,975	3,000	2,900	2,915
02/02/2004	2,835	2,845	2,800	2,820
02/03/2004	2,805	2,820	2,710	2,760
02/04/2004	2,740	2,765	2,665	2,680
02/05/2004	2,645	2,665	2,610	2,620
02/06/2004	2,660	2,745	2,645	2,745
02/09/2004	2,760	2,785	2,660	2,685
02/10/2004	2,665	2,680	2,630	2,645
02/11/2004	2,645	2,645	2,645	2,645
02/12/2004	2,675	2,700	2,665	2,685
02/13/2004	2,650	2,690	2,650	2,665
02/16/2004	2,690	2,740	2,670	2,700
02/17/2004	2,720	2,770	2,685	2,755
02/18/2004	2,760	2,775	2,720	2,735
02/19/2004	2,740	2,745	2,690	2,695
02/20/2004	2,710	2,740	2,695	2,705
02/23/2004	2,735	2,775	2,710	2,765
02/24/2004	2,710	2,755	2,675	2,680
02/25/2004	2,705	2,735	2,680	2,705
02/26/2004	2,705	2,740	2,690	2,740
02/27/2004	2,745	2,840	2,735	2,840
03/01/2004	2,880	2,890	2,800	2,855
03/02/2004	2,855	2,930	2,820	2,865
03/03/2004	2,805	2,850	2,785	2,785
03/04/2004	2,920	2,970	2,845	2,970
03/05/2004	2,970	2,970	2,890	2,960
03/08/2004	3,000	3,020	2,975	2,980
03/09/2004	3,000	3,040	2,980	3,010
03/10/2004	3,000	3,020	2,955	3,010
03/11/2004	2,950	2,995	2,935	2,970
03/12/2004	2,890	2,940	2,850	2,860
03/15/2004	2,910	2,935	2,900	2,920
03/16/2004	2,900	2,945	2,885	2,920
03/17/2004	2,930	2,975	2,910	2,950
03/18/2004	2,980	2,990	2,905	2,930
03/19/2004	2,945	2,970	2,910	2,945
03/22/2004	2,920	2,940	2,895	2,920
03/23/2004	2,835	2,935	2,825	2,890
03/24/2004	2,890	2,915	2,865	2,890
03/25/2004	2,930	2,950	2,910	2,930
03/26/2004	2,985	3,020	2,955	3,020
03/29/2004	3,070	3,130	3,030	3,090
03/30/2004	3,090	3,140	3,060	3,060
03/31/2004	3,050	3,080	3,000	3,040
04/01/2004	3,050	3,100	3,010	3,070
04/02/2004	3,060	3,080	3,030	3,080
04/05/2004	3,130	3,130	3,090	3,090
04/06/2004	3,110	3,140	3,070	3,140
04/07/2004	3,130	3,140	3,100	3,120
04/08/2004	3,090	3,130	3,080	3,120
04/09/2004	2,995	3,080	2,980	2,995
04/12/2004	3,040	3,100	3,010	3,100
04/13/2004	3,060	3,120	3,010	3,040
04/14/2004	2,995	3,020	2,960	2,980
04/15/2004	2,975	3,000	2,855	2,865
04/16/2004	2,880	2,930	2,850	2,860
04/19/2004	2,890	2,910	2,850	2,900
04/20/2004	2,870	2,940	2,850	2,895
04/21/2004	2,890	2,905	2,870	2,870
04/22/2004	2,875	2,900	2,860	2,860
04/23/2004	2,880	2,885	2,855	2,870
04/26/2004	2,890	2,915	2,875	2,900
04/27/2004	2,895	2,935	2,890	2,920
04/28/2004	2,890	2,930	2,875	2,910
04/29/2004	2,910	2,910	2,910	2,910
04/30/2004	2,810	2,855	2,805	2,830
05/03/2004	2,830	2,830	2,830	2,830
05/04/2004	2,830	2,830	2,830	2,830
05/05/2004	2,830	2,830	2,830	2,830
05/06/2004	2,830	2,850	2,760	2,770
05/07/2004	2,760	2,770	2,690	2,700
05/10/2004	2,680	2,690	2,530	2,545
05/11/2004	2,510	2,570	2,450	2,520
05/12/2004	2,580	2,660	2,560	2,630
05/13/2004	2,505	2,520	2,450	2,455
05/14/2004	2,390	2,450	2,325	2,355
05/17/2004	2,395	2,410	2,290	2,310
05/18/2004	2,270	2,395	2,265	2,385
05/19/2004	2,400	2,460	2,365	2,390
05/20/2004	2,385	2,415	2,305	2,335
05/21/2004	2,390	2,435	2,340	2,415
05/24/2004	2,440	2,455	2,405	2,430
05/25/2004	2,375	2,435	2,360	2,400
05/26/2004	2,440	2,465	2,395	2,440
05/27/2004	2,425	2,445	2,400	2,425
05/28/2004	2,425	2,460	2,405	2,460
05/31/2004	2,440	2,460	2,375	2,415
06/01/2004	2,430	2,455	2,385	2,435
06/02/2004	2,415	2,440	2,400	2,420
06/03/2004	2,440	2,455	2,330	2,345
06/04/2004	2,350	2,400	2,330	2,400
06/07/2004	2,435	2,450	2,410	2,435
06/08/2004	2,475	2,485	2,455	2,470
06/09/2004	2,510	2,520	2,470	2,500
06/10/2004	2,550	2,620	2,475	2,585
06/11/2004	2,625	2,640	2,580	2,600
06/14/2004	2,630	2,640	2,585	2,600
06/15/2004	2,595	2,630	2,550	2,610
06/16/2004	2,665	2,705	2,650	2,670
06/17/2004	2,670	2,680	2,605	2,665
06/18/2004	2,610	2,640	2,555	2,590
06/21/2004	2,675	2,695	2,625	2,695
06/22/2004	2,665	2,690	2,630	2,690
06/23/2004	2,715	2,725	2,645	2,675
06/24/2004	2,700	2,725	2,680	2,725
06/25/2004	2,730	2,740	2,690	2,740
06/28/2004	2,740	2,800	2,720	2,800
06/29/2004	2,765	2,800	2,740	2,765
06/30/2004	2,740	2,785	2,730	2,770
07/01/2004	2,800	2,820	2,770	2,790
07/02/2004	2,765	2,780	2,740	2,740
07/05/2004	2,710	2,735	2,680	2,700
07/06/2004	2,700	2,760	2,675	2,680
07/07/2004	2,620	2,665	2,605	2,615
07/08/2004	2,620	2,645	2,595	2,615
07/09/2004	2,575	2,710	2,575	2,670
07/12/2004	2,710	2,725	2,665	2,705
07/13/2004	2,665	2,680	2,635	2,665
07/14/2004	2,720	2,720	2,620	2,630
07/15/2004	2,670	2,685	2,610	2,635
07/16/2004	2,595	2,675	2,565	2,660
07/19/2004	2,660	2,660	2,660	2,660
07/20/2004	2,590	2,620	2,560	2,575
07/21/2004	2,625	2,650	2,600	2,650
07/22/2004	2,580	2,620	2,580	2,620
07/23/2004	2,625	2,645	2,555	2,555
07/26/2004	2,540	2,540	2,500	2,520
07/27/2004	2,525	2,545	2,480	2,490
07/28/2004	2,540	2,585	2,530	2,555
07/29/2004	2,555	2,565	2,485	2,525
07/30/2004	2,480	2,480	2,400	2,415
08/02/2004	2,400	2,435	2,355	2,385
08/03/2004	2,410	2,435	2,375	2,390
08/04/2004	2,360	2,370	2,315	2,330
08/05/2004	2,355	2,380	2,330	2,365
08/06/2004	2,345	2,440	2,340	2,425
08/09/2004	2,405	2,425	2,375	2,395
08/10/2004	2,435	2,520	2,405	2,510
08/11/2004	2,570	2,570	2,495	2,500
08/12/2004	2,500	2,545	2,480	2,535
08/13/2004	2,460	2,495	2,450	2,450
08/16/2004	2,425	2,445	2,405	2,425
08/17/2004	2,465	2,470	2,430	2,435
08/18/2004	2,460	2,470	2,420	2,455
08/19/2004	2,430	2,530	2,430	2,510
08/20/2004	2,505	2,525	2,475	2,495
08/23/2004	2,510	2,520	2,485	2,485
08/24/2004	2,465	2,485	2,420	2,450
08/25/2004	2,455	2,485	2,430	2,470
08/26/2004	2,455	2,495	2,430	2,440
08/27/2004	2,450	2,495	2,440	2,495
08/30/2004	2,495	2,500	2,445	2,455
08/31/2004	2,450	2,470	2,435	2,445
09/01/2004	2,450	2,475	2,445	2,445
09/02/2004	2,470	2,500	2,455	2,495
09/03/2004	2,510	2,520	2,480	2,505
09/06/2004	2,525	2,525	2,460	2,490
09/07/2004	2,515	2,620	2,515	2,620
09/08/2004	2,630	2,630	2,590	2,605
09/09/2004	2,605	2,625	2,540	2,570
09/10/2004	2,530	2,550	2,480	2,525
09/13/2004	2,565	2,620	2,535	2,605
09/14/2004	2,615	2,625	2,595	2,620
09/15/2004	2,620	2,620	2,570	2,570
09/16/2004	2,580	2,645	2,565	2,635
09/17/2004	2,595	2,640	2,580	2,625
09/20/2004	2,625	2,625	2,625	2,625
09/21/2004	2,635	2,645	2,610	2,635
09/22/2004	2,640	2,645	2,565	2,605
09/23/2004	2,605	2,605	2,605	2,605
09/24/2004	2,555	2,605	2,550	2,600
09/27/2004	2,575	2,590	2,550	2,560
09/28/2004	2,600	2,615	2,540	2,580
09/29/2004	2,595	2,600	2,455	2,505
09/30/2004	2,520	2,535	2,440	2,440
10/01/2004	2,470	2,490	2,460	2,490
10/04/2004	2,500	2,560	2,490	2,560
10/05/2004	2,535	2,550	2,510	2,535
10/06/2004	2,530	2,600	2,515	2,570
10/07/2004	2,580	2,590	2,555	2,590
10/08/2004	2,590	2,590	2,565	2,580
10/11/2004	2,580	2,580	2,580	2,580
10/12/2004	2,535	2,560	2,495	2,505
10/13/2004	2,540	2,565	2,505	2,525
10/14/2004	2,500	2,535	2,485	2,485
10/15/2004	2,450	2,470	2,445	2,455
10/18/2004	2,465	2,490	2,450	2,490
10/19/2004	2,520	2,520	2,475	2,515
10/20/2004	2,475	2,485	2,420	2,425
10/21/2004	2,425	2,445	2,405	2,415
10/22/2004	2,415	2,440	2,400	2,430
10/25/2004	2,380	2,390	2,355	2,365
10/26/2004	2,365	2,380	2,360	2,360
10/27/2004	2,385	2,385	2,345	2,365
10/28/2004	2,395	2,435	2,385	2,420
10/29/2004	2,395	2,415	2,380	2,390
11/01/2004	2,375	2,385	2,360	2,365
11/02/2004	2,350	2,425	2,350	2,410
11/03/2004	2,410	2,410	2,410	2,410
11/04/2004	2,415	2,460	2,415	2,445
11/05/2004	2,380	2,395	2,320	2,345
11/08/2004	2,275	2,325	2,265	2,285
11/09/2004	2,295	2,315	2,275	2,305
11/10/2004	2,290	2,310	2,280	2,290
11/11/2004	2,310	2,310	2,255	2,255
11/12/2004	2,255	2,305	2,255	2,275
11/15/2004	2,280	2,350	2,275	2,345
11/16/2004	2,350	2,350	2,300	2,300
11/17/2004	2,310	2,320	2,290	2,295
11/18/2004	2,275	2,315	2,250	2,265
11/19/2004	2,255	2,290	2,255	2,275
11/22/2004	2,215	2,250	2,200	2,220
11/23/2004	2,220	2,220	2,220	2,220
11/24/2004	2,215	2,260	2,210	2,260
11/25/2004	2,270	2,270	2,235	2,255
11/26/2004	2,240	2,265	2,200	2,215
11/29/2004	2,225	2,265	2,220	2,260
11/30/2004	2,230	2,245	2,210	2,245
12/01/2004	2,205	2,215	2,190	2,205
12/02/2004	2,235	2,265	2,220	2,250
12/03/2004	2,255	2,265	2,235	2,245
12/06/2004	2,275	2,275	2,250	2,275
12/07/2004	2,280	2,285	2,250	2,265
12/08/2004	2,275	2,290	2,230	2,260
12/09/2004	2,255	2,260	2,185	2,205
12/10/2004	2,165	2,210	2,165	2,195
12/13/2004	2,200	2,220	2,200	2,205
12/14/2004	2,215	2,220	2,175	2,175
12/15/2004	2,205	2,230	2,195	2,210
12/16/2004	2,195	2,205	2,180	2,185
12/17/2004	2,205	2,270	2,195	2,240
12/20/2004	2,240	2,255	2,225	2,250
12/21/2004	2,265	2,280	2,255	2,260
12/22/2004	2,290	2,310	2,275	2,280
12/23/2004	2,280	2,280	2,280	2,280
12/24/2004	2,310	2,335	2,305	2,325
12/27/2004	2,355	2,355	2,325	2,330
12/28/2004	2,305	2,340	2,305	2,340
12/29/2004	2,370	2,375	2,340	2,340
12/30/2004	2,375	2,380	2,355	2,375
12/31/2004	2,375	2,375	2,375	2,375

Menu

Create your free account now!

9766.T: Konami Group Corporation Historical Data

2004 Historical Chart

Average

Low

High