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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,379.3077
CLOSE 2,380.25

Low

LOW 2,115

High

HIGH 2,710
DATEOPENHIGHLOWCLOSE
01/03/20052,3752,3752,3752,375
01/04/20052,3752,4102,3502,400
01/05/20052,3602,3852,3602,370
01/06/20052,3552,3852,3552,375
01/07/20052,3752,3952,3702,370
01/10/20052,3702,3702,3702,370
01/11/20052,3602,3852,3502,370
01/12/20052,3652,3802,3352,340
01/13/20052,3202,3402,3202,325
01/14/20052,3302,3552,3102,340
01/17/20052,3402,3552,3302,340
01/18/20052,3402,3452,3252,340
01/19/20052,3402,3752,3352,370
01/20/20052,3402,3452,3102,325
01/21/20052,3402,3402,3152,320
01/24/20052,3152,3352,3102,320
01/25/20052,3252,3402,3152,340
01/26/20052,3402,3452,3252,335
01/27/20052,3202,3402,2502,255
01/28/20052,2752,3352,2602,290
01/31/20052,2852,3252,2702,305
02/01/20052,3202,3302,3002,330
02/02/20052,3102,3452,3002,300
02/03/20052,2852,3102,2752,285
02/04/20052,2552,2952,2452,270
02/07/20052,2852,3102,2752,290
02/08/20052,3052,3152,2952,300
02/09/20052,3002,3202,2952,305
02/10/20052,2702,3202,2702,315
02/11/20052,3152,3152,3152,315
02/14/20052,3352,3402,3102,325
02/15/20052,3352,3402,3252,335
02/16/20052,3202,3652,3002,305
02/17/20052,3152,3352,3102,315
02/18/20052,3052,3252,2952,320
02/21/20052,3252,3302,3102,320
02/22/20052,3202,3452,3202,325
02/23/20052,3202,3302,2902,310
02/24/20052,3102,3502,2952,340
02/25/20052,3602,3702,3502,365
02/28/20052,3852,3852,3652,375
03/01/20052,3802,3852,3702,370
03/02/20052,3802,3902,3702,390
03/03/20052,3952,4402,3902,440
03/04/20052,4052,4202,3852,420
03/07/20052,4502,4552,4352,445
03/08/20052,4502,4702,4402,465
03/09/20052,4702,4752,4552,465
03/10/20052,4402,4602,4302,430
03/11/20052,4002,4652,4002,455
03/14/20052,4552,4552,4152,415
03/15/20052,4352,4452,4052,425
03/16/20052,4102,4252,4002,415
03/17/20052,3752,3902,3702,375
03/18/20052,3902,4252,3802,400
03/21/20052,4002,4002,4002,400
03/22/20052,4002,4252,4002,410
03/23/20052,4102,4152,3752,385
03/24/20052,3902,4152,3852,400
03/25/20052,4202,4302,4002,405
03/28/20052,3802,4052,3752,390
03/29/20052,4302,4302,3152,360
03/30/20052,3202,3452,3052,335
03/31/20052,3652,3802,3452,380
04/01/20052,3752,4152,3552,400
04/04/20052,3602,3752,3452,365
04/05/20052,3502,3652,3502,365
04/06/20052,3702,3752,3502,365
04/07/20052,3752,4002,3552,375
04/08/20052,3952,4102,3752,395
04/11/20052,4002,4102,3852,390
04/12/20052,3802,3902,3502,380
04/13/20052,3652,3752,3452,360
04/14/20052,3502,3602,3252,350
04/15/20052,3352,3752,3152,335
04/18/20052,3052,3102,2052,225
04/19/20052,2402,2552,2102,225
04/20/20052,2402,2802,2352,250
04/21/20052,2202,2352,1952,220
04/22/20052,2602,2802,2302,230
04/25/20052,2802,2802,2302,240
04/26/20052,2652,2902,2552,280
04/27/20052,2802,3052,2502,260
04/28/20052,2552,2652,2252,250
04/29/20052,2502,2502,2502,250
05/02/20052,2502,2902,2502,275
05/03/20052,2752,2752,2752,275
05/04/20052,2752,2752,2752,275
05/05/20052,2752,2752,2752,275
05/06/20052,2852,3002,2752,295
05/09/20052,2952,3102,2802,300
05/10/20052,3002,3002,2752,290
05/11/20052,2502,2752,2202,260
05/12/20052,2602,2652,2302,250
05/13/20052,2202,2302,2152,220
05/16/20052,2102,2202,1802,185
05/17/20052,1902,2152,1302,130
05/18/20052,1352,1552,1302,135
05/19/20052,1652,2102,1452,190
05/20/20052,1752,1952,1702,170
05/23/20052,1802,2052,1602,205
05/24/20052,1802,2002,1502,155
05/25/20052,1602,1652,1152,120
05/26/20052,1302,1602,1152,145
05/27/20052,1502,1852,1402,185
05/30/20052,1702,1852,1602,175
05/31/20052,1752,1852,1652,170
06/01/20052,1602,1852,1602,185
06/02/20052,1702,1702,1452,165
06/03/20052,1502,1802,1452,180
06/06/20052,1552,1852,1452,185
06/07/20052,1702,1852,1552,170
06/08/20052,1602,1952,1452,185
06/09/20052,1752,1852,1502,150
06/10/20052,1302,2002,1302,185
06/13/20052,1952,2252,1902,205
06/14/20052,2102,2252,1902,220
06/15/20052,2252,2302,2002,210
06/16/20052,2252,2452,2152,240
06/17/20052,2252,2602,2252,260
06/20/20052,2702,2752,2452,275
06/21/20052,2752,2902,2602,275
06/22/20052,2652,2952,2552,290
06/23/20052,2752,2902,2652,290
06/24/20052,2652,2802,2602,275
06/27/20052,2652,2702,2402,250
06/28/20052,2652,3152,2602,315
06/29/20052,3302,3452,3202,335
06/30/20052,3052,3402,3002,340
07/01/20052,3452,3802,3402,370
07/04/20052,3902,3902,3752,385
07/05/20052,3852,3952,3752,385
07/06/20052,3852,4052,3752,395
07/07/20052,3952,4202,3902,420
07/08/20052,4352,4402,4102,420
07/11/20052,4302,4502,4252,440
07/12/20052,4452,4452,4152,445
07/13/20052,4202,4352,3902,390
07/14/20052,4052,4402,4002,430
07/15/20052,4352,4452,4252,430
07/18/20052,4302,4302,4302,430
07/19/20052,4252,4252,4052,425
07/20/20052,4202,4402,4102,410
07/21/20052,4052,4252,4002,410
07/22/20052,3902,4002,3652,365
07/25/20052,3902,4152,3652,400
07/26/20052,3952,4002,3702,390
07/27/20052,4002,4252,3902,415
07/28/20052,4152,4252,4052,420
07/29/20052,4602,4852,4352,465
08/01/20052,4402,4702,4252,440
08/02/20052,4502,4652,4302,465
08/03/20052,4702,4702,4352,465
08/04/20052,4402,4452,4102,430
08/05/20052,4402,4402,4002,415
08/08/20052,3902,4102,3552,395
08/09/20052,4202,4402,3802,415
08/10/20052,4352,4952,4152,480
08/11/20052,4852,4902,4402,475
08/12/20052,4652,4852,4502,470
08/15/20052,4802,4802,4452,455
08/16/20052,4702,4702,4402,450
08/17/20052,4702,4702,4452,455
08/18/20052,4502,4602,4352,450
08/19/20052,4302,4702,4152,470
08/22/20052,4502,5202,4502,505
08/23/20052,5302,6152,5252,545
08/24/20052,5652,5802,5502,570
08/25/20052,5502,5602,5152,520
08/26/20052,5552,5552,5252,540
08/29/20052,5002,5252,4902,520
08/30/20052,5302,5502,5302,545
08/31/20052,5152,5402,5152,525
09/01/20052,5602,5702,5402,545
09/02/20052,5252,5602,5152,540
09/05/20052,5452,5452,5202,525
09/06/20052,5452,5602,5152,520
09/07/20052,5452,5502,5252,530
09/08/20052,5402,5402,5052,520
09/09/20052,5452,5602,5202,555
09/12/20052,5802,5852,5402,585
09/13/20052,5802,5852,5702,575
09/14/20052,5552,5702,5452,550
09/15/20052,5552,5952,5502,595
09/16/20052,5902,6152,5652,595
09/19/20052,5952,5952,5952,595
09/20/20052,6052,6302,6002,625
09/21/20052,6402,6502,6052,625
09/22/20052,6252,6302,5802,585
09/23/20052,5852,5852,5852,585
09/26/20052,6252,6352,6052,615
09/27/20052,5702,5702,5202,545
09/28/20052,5402,5502,5252,535
09/29/20052,5052,5402,4702,515
09/30/20052,5302,5752,4952,555
10/03/20052,5202,5552,5202,525
10/04/20052,5402,5452,5152,545
10/05/20052,5602,5602,5302,540
10/06/20052,5152,5502,4952,525
10/07/20052,4952,5202,4652,470
10/10/20052,4702,4702,4702,470
10/11/20052,4552,4852,4202,485
10/12/20052,4502,4752,4202,430
10/13/20052,4152,4452,4102,435
10/14/20052,4302,4802,4252,435
10/17/20052,4252,4652,4052,420
10/18/20052,4102,4152,3652,385
10/19/20052,3602,3802,3352,335
10/20/20052,3702,3802,3502,355
10/21/20052,3902,4002,3302,360
10/24/20052,3452,3802,3152,340
10/25/20052,3702,3802,3452,360
10/26/20052,3602,3802,3502,355
10/27/20052,3752,3952,3602,360
10/28/20052,3452,3902,3302,375
10/31/20052,3702,3902,3552,390
11/01/20052,4302,4552,4202,455
11/02/20052,4502,4702,4302,465
11/03/20052,4652,4652,4652,465
11/04/20052,4402,4952,4352,455
11/07/20052,4602,4652,3802,385
11/08/20052,3852,3902,2552,290
11/09/20052,2352,2902,2102,235
11/10/20052,2402,3052,2352,270
11/11/20052,2952,3102,2752,285
11/14/20052,3252,3402,3102,335
11/15/20052,3052,3302,3002,310
11/16/20052,3052,3102,2802,290
11/17/20052,3002,3252,2852,315
11/18/20052,3302,3302,3152,330
11/21/20052,3352,3552,3202,350
11/22/20052,3402,3602,3402,340
11/23/20052,3402,3402,3402,340
11/24/20052,3502,3752,3452,360
11/25/20052,3752,3802,3602,370
11/28/20052,3802,4102,3652,410
11/29/20052,4102,4102,3802,385
11/30/20052,3852,4052,3752,395
12/01/20052,3802,3852,3602,370
12/02/20052,3652,4052,3452,405
12/05/20052,3602,3952,3502,375
12/06/20052,3802,4002,3602,365
12/07/20052,3702,3852,3702,385
12/08/20052,4052,4252,3802,380
12/09/20052,4152,4502,3902,405
12/12/20052,4152,4502,4152,430
12/13/20052,4602,5052,4502,470
12/14/20052,5002,5252,4852,485
12/15/20052,4952,5002,4252,480
12/16/20052,4602,4752,4302,445
12/19/20052,4802,5002,4552,485
12/20/20052,5002,5452,4802,540
12/21/20052,5702,5752,5352,560
12/22/20052,5702,5752,5252,575
12/23/20052,5752,5752,5752,575
12/26/20052,5902,6102,5852,595
12/27/20052,5852,6002,5702,595
12/28/20052,5752,6302,5702,630
12/29/20052,6302,6852,6252,665
12/30/20052,6852,7102,5952,595