9766.T: Konami Group Corporation Historical Data

2006 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 2,886.1731

CLOSE 2,890.5

Low

LOW 2,330

High

HIGH 3,630

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2006	2,595	2,595	2,595	2,595
01/03/2006	2,595	2,595	2,595	2,595
01/04/2006	2,635	2,730	2,630	2,725
01/05/2006	2,725	2,770	2,700	2,700
01/06/2006	2,690	2,745	2,670	2,715
01/09/2006	2,715	2,715	2,715	2,715
01/10/2006	2,705	2,735	2,680	2,680
01/11/2006	2,655	2,740	2,635	2,735
01/12/2006	2,725	2,765	2,695	2,725
01/13/2006	2,755	2,760	2,700	2,755
01/16/2006	2,735	2,760	2,710	2,730
01/17/2006	2,695	2,710	2,605	2,605
01/18/2006	2,620	2,660	2,525	2,600
01/19/2006	2,605	2,670	2,565	2,645
01/20/2006	2,640	2,645	2,580	2,590
01/23/2006	2,430	2,580	2,430	2,560
01/24/2006	2,560	2,595	2,560	2,590
01/25/2006	2,625	2,640	2,595	2,595
01/26/2006	2,600	2,630	2,565	2,600
01/27/2006	2,625	2,670	2,600	2,670
01/30/2006	2,695	2,735	2,655	2,655
01/31/2006	2,690	2,695	2,650	2,655
02/01/2006	2,640	2,670	2,625	2,625
02/02/2006	2,630	2,680	2,630	2,680
02/03/2006	2,685	2,705	2,660	2,695
02/06/2006	2,655	2,670	2,540	2,575
02/07/2006	2,575	2,585	2,530	2,575
02/08/2006	2,605	2,670	2,600	2,600
02/09/2006	2,610	2,695	2,600	2,665
02/10/2006	2,695	2,740	2,675	2,695
02/13/2006	2,700	2,765	2,680	2,730
02/14/2006	2,740	2,870	2,735	2,860
02/15/2006	2,860	2,860	2,765	2,780
02/16/2006	2,820	2,885	2,810	2,880
02/17/2006	2,880	2,880	2,745	2,795
02/20/2006	2,765	2,840	2,765	2,815
02/21/2006	2,810	2,850	2,805	2,850
02/22/2006	2,850	2,865	2,820	2,825
02/23/2006	2,855	2,895	2,845	2,890
02/24/2006	2,885	2,910	2,840	2,875
02/27/2006	2,915	2,935	2,810	2,810
02/28/2006	2,815	2,885	2,805	2,885
03/01/2006	2,870	2,935	2,850	2,925
03/02/2006	2,940	2,960	2,880	2,905
03/03/2006	2,865	2,925	2,865	2,875
03/06/2006	2,870	2,925	2,865	2,920
03/07/2006	2,925	2,945	2,905	2,915
03/08/2006	2,900	2,940	2,880	2,880
03/09/2006	2,905	2,950	2,900	2,940
03/10/2006	2,970	3,080	2,960	2,985
03/13/2006	3,030	3,060	2,990	3,010
03/14/2006	3,030	3,040	3,000	3,010
03/15/2006	3,000	3,020	2,990	3,020
03/16/2006	3,000	3,020	2,970	3,020
03/17/2006	3,030	3,060	3,000	3,050
03/20/2006	3,050	3,090	3,020	3,050
03/21/2006	3,050	3,050	3,050	3,050
03/22/2006	3,020	3,070	3,000	3,020
03/23/2006	3,070	3,110	3,020	3,030
03/24/2006	3,050	3,070	3,020	3,050
03/27/2006	3,020	3,090	3,020	3,040
03/28/2006	2,960	2,990	2,935	2,990
03/29/2006	2,975	3,010	2,955	3,000
03/30/2006	3,000	3,050	2,980	3,020
03/31/2006	3,000	3,010	2,950	2,965
04/03/2006	2,970	2,985	2,945	2,975
04/04/2006	2,935	2,990	2,925	2,960
04/05/2006	2,975	2,995	2,935	2,955
04/06/2006	2,970	2,970	2,925	2,965
04/07/2006	2,985	3,020	2,960	3,000
04/10/2006	2,995	3,000	2,970	2,985
04/11/2006	2,990	2,995	2,970	2,980
04/12/2006	2,975	2,975	2,940	2,955
04/13/2006	2,950	2,965	2,930	2,960
04/14/2006	2,990	2,990	2,875	2,930
04/17/2006	2,900	2,925	2,885	2,890
04/18/2006	2,855	2,910	2,830	2,890
04/19/2006	2,930	2,930	2,880	2,890
04/20/2006	2,910	2,930	2,820	2,835
04/21/2006	2,875	2,880	2,835	2,855
04/24/2006	2,845	2,845	2,760	2,805
04/25/2006	2,845	2,850	2,785	2,810
04/26/2006	2,875	2,975	2,870	2,910
04/27/2006	2,970	2,975	2,935	2,960
04/28/2006	2,955	2,960	2,860	2,915
05/01/2006	2,900	2,905	2,855	2,865
05/02/2006	2,850	2,915	2,825	2,895
05/03/2006	2,895	2,895	2,895	2,895
05/04/2006	2,895	2,895	2,895	2,895
05/05/2006	2,895	2,895	2,895	2,895
05/08/2006	2,920	2,960	2,880	2,930
05/09/2006	2,905	2,920	2,835	2,870
05/10/2006	2,830	2,885	2,805	2,825
05/11/2006	2,785	2,850	2,785	2,805
05/12/2006	2,765	2,775	2,690	2,695
05/15/2006	2,610	2,770	2,605	2,725
05/16/2006	2,675	2,750	2,605	2,625
05/17/2006	2,630	2,650	2,530	2,605
05/18/2006	2,630	2,790	2,630	2,735
05/19/2006	2,705	2,765	2,680	2,725
05/22/2006	2,710	2,770	2,635	2,655
05/23/2006	2,615	2,710	2,585	2,625
05/24/2006	2,615	2,615	2,545	2,600
05/25/2006	2,590	2,595	2,500	2,510
05/26/2006	2,580	2,680	2,575	2,650
05/29/2006	2,690	2,720	2,660	2,675
05/30/2006	2,685	2,685	2,615	2,645
05/31/2006	2,635	2,635	2,565	2,610
06/01/2006	2,620	2,665	2,565	2,580
06/02/2006	2,620	2,665	2,595	2,665
06/05/2006	2,625	2,665	2,600	2,635
06/06/2006	2,640	2,640	2,605	2,625
06/07/2006	2,590	2,665	2,585	2,610
06/08/2006	2,640	2,665	2,540	2,570
06/09/2006	2,450	2,485	2,415	2,440
06/12/2006	2,465	2,545	2,435	2,520
06/13/2006	2,455	2,500	2,425	2,425
06/14/2006	2,415	2,435	2,370	2,405
06/15/2006	2,415	2,455	2,415	2,425
06/16/2006	2,430	2,455	2,365	2,370
06/19/2006	2,355	2,395	2,350	2,385
06/20/2006	2,390	2,415	2,360	2,360
06/21/2006	2,385	2,385	2,330	2,360
06/22/2006	2,365	2,385	2,345	2,385
06/23/2006	2,380	2,385	2,345	2,375
06/26/2006	2,400	2,400	2,365	2,390
06/27/2006	2,400	2,475	2,395	2,460
06/28/2006	2,500	2,555	2,485	2,525
06/29/2006	2,520	2,530	2,490	2,505
06/30/2006	2,575	2,575	2,505	2,525
07/03/2006	2,545	2,565	2,530	2,550
07/04/2006	2,570	2,585	2,555	2,570
07/05/2006	2,540	2,560	2,535	2,555
07/06/2006	2,530	2,550	2,520	2,520
07/07/2006	2,545	2,545	2,500	2,510
07/10/2006	2,515	2,540	2,485	2,530
07/11/2006	2,530	2,550	2,505	2,535
07/12/2006	2,535	2,540	2,515	2,520
07/13/2006	2,525	2,560	2,500	2,530
07/14/2006	2,505	2,510	2,450	2,475
07/17/2006	2,475	2,475	2,475	2,475
07/18/2006	2,460	2,480	2,425	2,455
07/19/2006	2,495	2,515	2,420	2,435
07/20/2006	2,480	2,505	2,480	2,490
07/21/2006	2,475	2,530	2,470	2,510
07/24/2006	2,525	2,535	2,460	2,510
07/25/2006	2,550	2,550	2,505	2,510
07/26/2006	2,535	2,585	2,495	2,500
07/27/2006	2,520	2,570	2,495	2,555
07/28/2006	2,585	2,840	2,585	2,835
07/31/2006	2,830	2,830	2,760	2,790
08/01/2006	2,750	2,785	2,730	2,740
08/02/2006	2,760	2,835	2,740	2,835
08/03/2006	2,840	2,840	2,800	2,820
08/04/2006	2,820	2,850	2,810	2,840
08/07/2006	2,800	2,810	2,730	2,730
08/08/2006	2,770	2,835	2,760	2,820
08/09/2006	2,830	2,960	2,805	2,945
08/10/2006	2,900	2,915	2,855	2,870
08/11/2006	2,880	2,920	2,845	2,900
08/14/2006	2,910	3,040	2,905	3,010
08/15/2006	2,960	2,980	2,925	2,930
08/16/2006	3,000	3,010	2,965	2,975
08/17/2006	2,950	2,970	2,900	2,910
08/18/2006	2,890	2,910	2,845	2,875
08/21/2006	2,895	2,970	2,885	2,920
08/22/2006	2,880	2,955	2,865	2,920
08/23/2006	2,930	2,975	2,930	2,960
08/24/2006	2,970	2,990	2,920	2,970
08/25/2006	2,975	3,060	2,965	3,040
08/28/2006	3,020	3,030	2,970	2,980
08/29/2006	3,000	3,010	2,955	2,970
08/30/2006	2,970	2,970	2,885	2,945
08/31/2006	2,945	3,050	2,940	2,990
09/01/2006	2,955	2,980	2,940	2,965
09/04/2006	2,980	3,010	2,965	2,985
09/05/2006	2,970	2,990	2,960	2,975
09/06/2006	2,960	2,970	2,905	2,920
09/07/2006	2,890	2,925	2,880	2,900
09/08/2006	2,870	2,945	2,870	2,920
09/11/2006	2,905	2,915	2,860	2,865
09/12/2006	2,895	2,915	2,835	2,845
09/13/2006	2,895	2,910	2,815	2,830
09/14/2006	2,850	2,915	2,825	2,900
09/15/2006	2,880	2,880	2,820	2,830
09/18/2006	2,830	2,830	2,830	2,830
09/19/2006	2,870	2,915	2,855	2,860
09/20/2006	2,830	2,890	2,830	2,870
09/21/2006	2,890	2,905	2,845	2,870
09/22/2006	2,835	2,895	2,835	2,880
09/25/2006	2,865	2,870	2,815	2,845
09/26/2006	2,815	2,855	2,775	2,850
09/27/2006	2,875	2,955	2,860	2,955
09/28/2006	2,940	2,990	2,930	2,990
09/29/2006	3,000	3,020	2,965	3,000
10/02/2006	2,980	3,000	2,950	2,965
10/03/2006	2,965	3,000	2,960	2,995
10/04/2006	3,000	3,040	2,995	3,000
10/05/2006	3,070	3,170	3,060	3,130
10/06/2006	3,180	3,240	3,160	3,220
10/09/2006	3,220	3,220	3,220	3,220
10/10/2006	3,190	3,240	3,130	3,220
10/11/2006	3,170	3,220	3,120	3,160
10/12/2006	3,170	3,250	3,160	3,230
10/13/2006	3,260	3,300	3,240	3,280
10/16/2006	3,340	3,340	3,210	3,220
10/17/2006	3,200	3,210	3,150	3,180
10/18/2006	3,160	3,330	3,150	3,300
10/19/2006	3,300	3,310	3,270	3,290
10/20/2006	3,260	3,280	3,250	3,270
10/23/2006	3,270	3,350	3,240	3,300
10/24/2006	3,330	3,350	3,300	3,320
10/25/2006	3,330	3,340	3,280	3,310
10/26/2006	3,320	3,320	3,210	3,220
10/27/2006	3,210	3,250	3,160	3,190
10/30/2006	3,180	3,180	3,040	3,060
10/31/2006	3,060	3,250	3,050	3,230
11/01/2006	3,160	3,230	3,090	3,200
11/02/2006	3,150	3,180	3,120	3,150
11/03/2006	3,150	3,150	3,150	3,150
11/06/2006	3,120	3,170	3,100	3,150
11/07/2006	3,200	3,240	3,160	3,160
11/08/2006	3,180	3,180	3,110	3,130
11/09/2006	3,100	3,140	3,090	3,130
11/10/2006	3,090	3,240	3,090	3,200
11/13/2006	3,150	3,200	3,100	3,140
11/14/2006	3,210	3,270	3,190	3,250
11/15/2006	3,230	3,290	3,210	3,270
11/16/2006	3,280	3,410	3,280	3,360
11/17/2006	3,390	3,390	3,320	3,320
11/20/2006	3,320	3,390	3,290	3,290
11/21/2006	3,300	3,360	3,290	3,350
11/22/2006	3,300	3,370	3,230	3,370
11/23/2006	3,370	3,370	3,370	3,370
11/24/2006	3,280	3,280	3,210	3,250
11/27/2006	3,200	3,270	3,190	3,250
11/28/2006	3,210	3,290	3,210	3,270
11/29/2006	3,300	3,360	3,290	3,330
11/30/2006	3,330	3,350	3,290	3,330
12/01/2006	3,380	3,400	3,340	3,360
12/04/2006	3,350	3,370	3,310	3,350
12/05/2006	3,350	3,370	3,330	3,340
12/06/2006	3,340	3,350	3,280	3,280
12/07/2006	3,330	3,340	3,300	3,300
12/08/2006	3,250	3,320	3,230	3,260
12/11/2006	3,260	3,290	3,240	3,250
12/12/2006	3,250	3,280	3,230	3,240
12/13/2006	3,260	3,320	3,250	3,310
12/14/2006	3,320	3,350	3,280	3,350
12/15/2006	3,370	3,390	3,340	3,360
12/18/2006	3,360	3,370	3,300	3,330
12/19/2006	3,300	3,330	3,270	3,320
12/20/2006	3,320	3,350	3,290	3,330
12/21/2006	3,320	3,330	3,290	3,310
12/22/2006	3,290	3,390	3,280	3,390
12/25/2006	3,400	3,500	3,400	3,430
12/26/2006	3,430	3,480	3,410	3,470
12/27/2006	3,470	3,480	3,420	3,440
12/28/2006	3,450	3,510	3,450	3,510
12/29/2006	3,530	3,630	3,520	3,600

Menu

Create your free account now!

9766.T: Konami Group Corporation Historical Data

2006 Historical Chart

Average

Low

High