9766.T
Konami Group Corporation
06:30:00
17430 ¥
0.0000 (%0.00)
Previous Close: 17375
Day Low₺16850
Day High₺17675
9766.T: Konami Group Corporation Historical Data
2008 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,164.302
CLOSE 3,158.8449
Low
LOW 1,347
High
HIGH 4,410
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2008 | 3,610 | 3,690 | 3,450 | 3,560 |
| 01/07/2008 | 3,570 | 3,640 | 3,500 | 3,590 |
| 01/08/2008 | 3,550 | 3,600 | 3,520 | 3,600 |
| 01/09/2008 | 3,550 | 3,560 | 3,420 | 3,490 |
| 01/10/2008 | 3,420 | 3,470 | 3,350 | 3,350 |
| 01/11/2008 | 3,320 | 3,440 | 3,200 | 3,220 |
| 01/15/2008 | 3,320 | 3,350 | 3,260 | 3,290 |
| 01/16/2008 | 3,300 | 3,300 | 3,050 | 3,050 |
| 01/17/2008 | 3,100 | 3,120 | 3,010 | 3,080 |
| 01/18/2008 | 3,010 | 3,230 | 2,985 | 3,220 |
| 01/21/2008 | 3,200 | 3,200 | 3,110 | 3,150 |
| 01/22/2008 | 3,050 | 3,090 | 2,930 | 2,955 |
| 01/23/2008 | 2,975 | 2,980 | 2,840 | 2,895 |
| 01/24/2008 | 2,900 | 2,950 | 2,890 | 2,920 |
| 01/25/2008 | 3,000 | 3,010 | 2,920 | 2,980 |
| 01/28/2008 | 2,940 | 2,990 | 2,895 | 2,895 |
| 01/29/2008 | 2,930 | 3,060 | 2,920 | 3,060 |
| 01/30/2008 | 3,110 | 3,140 | 3,040 | 3,050 |
| 01/31/2008 | 3,040 | 3,200 | 2,995 | 3,200 |
| 02/01/2008 | 3,180 | 3,210 | 3,090 | 3,130 |
| 02/04/2008 | 3,170 | 3,260 | 3,120 | 3,250 |
| 02/05/2008 | 3,280 | 3,430 | 3,260 | 3,430 |
| 02/06/2008 | 3,270 | 3,310 | 3,160 | 3,160 |
| 02/07/2008 | 3,200 | 3,410 | 3,200 | 3,390 |
| 02/08/2008 | 3,350 | 3,470 | 3,350 | 3,390 |
| 02/12/2008 | 3,340 | 3,440 | 3,330 | 3,420 |
| 02/13/2008 | 3,420 | 3,430 | 3,190 | 3,230 |
| 02/14/2008 | 3,330 | 3,360 | 3,250 | 3,330 |
| 02/15/2008 | 3,310 | 3,370 | 3,240 | 3,350 |
| 02/18/2008 | 3,430 | 3,480 | 3,410 | 3,410 |
| 02/19/2008 | 3,410 | 3,440 | 3,390 | 3,400 |
| 02/20/2008 | 3,420 | 3,440 | 3,350 | 3,350 |
| 02/21/2008 | 3,400 | 3,500 | 3,390 | 3,470 |
| 02/22/2008 | 3,460 | 3,510 | 3,360 | 3,420 |
| 02/25/2008 | 3,470 | 3,520 | 3,430 | 3,490 |
| 02/26/2008 | 3,500 | 3,520 | 3,370 | 3,370 |
| 02/27/2008 | 3,420 | 3,530 | 3,400 | 3,490 |
| 02/28/2008 | 3,580 | 3,720 | 3,550 | 3,660 |
| 02/29/2008 | 3,500 | 3,520 | 3,450 | 3,490 |
| 03/03/2008 | 3,540 | 3,540 | 3,450 | 3,480 |
| 03/04/2008 | 3,650 | 3,730 | 3,500 | 3,580 |
| 03/05/2008 | 3,670 | 3,740 | 3,650 | 3,720 |
| 03/06/2008 | 3,770 | 3,970 | 3,760 | 3,920 |
| 03/07/2008 | 3,830 | 4,010 | 3,820 | 3,970 |
| 03/10/2008 | 3,880 | 3,940 | 3,830 | 3,910 |
| 03/11/2008 | 3,850 | 4,030 | 3,850 | 4,030 |
| 03/12/2008 | 4,100 | 4,120 | 3,960 | 3,980 |
| 03/13/2008 | 3,930 | 3,980 | 3,820 | 3,820 |
| 03/14/2008 | 3,840 | 3,960 | 3,770 | 3,780 |
| 03/17/2008 | 3,750 | 3,770 | 3,620 | 3,650 |
| 03/18/2008 | 3,670 | 3,750 | 3,630 | 3,690 |
| 03/19/2008 | 3,840 | 3,850 | 3,740 | 3,780 |
| 03/21/2008 | 3,880 | 3,910 | 3,790 | 3,880 |
| 03/24/2008 | 3,890 | 3,890 | 3,790 | 3,810 |
| 03/25/2008 | 3,870 | 3,870 | 3,810 | 3,840 |
| 03/26/2008 | 3,710 | 3,830 | 3,700 | 3,800 |
| 03/27/2008 | 3,830 | 3,840 | 3,760 | 3,820 |
| 03/28/2008 | 3,820 | 3,900 | 3,770 | 3,890 |
| 03/31/2008 | 3,840 | 3,870 | 3,730 | 3,750 |
| 04/01/2008 | 3,850 | 4,130 | 3,840 | 3,970 |
| 04/02/2008 | 4,110 | 4,150 | 4,070 | 4,130 |
| 04/03/2008 | 4,110 | 4,190 | 4,080 | 4,130 |
| 04/04/2008 | 4,150 | 4,350 | 4,130 | 4,330 |
| 04/07/2008 | 4,230 | 4,270 | 4,180 | 4,230 |
| 04/08/2008 | 4,240 | 4,380 | 4,240 | 4,320 |
| 04/09/2008 | 4,360 | 4,410 | 4,180 | 4,300 |
| 04/10/2008 | 4,330 | 4,330 | 4,160 | 4,170 |
| 04/11/2008 | 4,250 | 4,330 | 4,210 | 4,220 |
| 04/14/2008 | 4,150 | 4,210 | 4,130 | 4,130 |
| 04/15/2008 | 4,180 | 4,190 | 4,120 | 4,120 |
| 04/16/2008 | 4,170 | 4,180 | 4,110 | 4,120 |
| 04/17/2008 | 4,200 | 4,200 | 3,980 | 4,000 |
| 04/18/2008 | 3,950 | 4,010 | 3,900 | 3,940 |
| 04/21/2008 | 4,040 | 4,040 | 3,850 | 3,870 |
| 04/22/2008 | 3,820 | 3,960 | 3,810 | 3,940 |
| 04/23/2008 | 3,860 | 3,930 | 3,860 | 3,870 |
| 04/24/2008 | 3,960 | 3,990 | 3,870 | 3,970 |
| 04/25/2008 | 3,920 | 3,990 | 3,890 | 3,940 |
| 04/28/2008 | 3,850 | 3,860 | 3,630 | 3,690 |
| 04/30/2008 | 3,660 | 3,760 | 3,650 | 3,720 |
| 05/01/2008 | 3,740 | 3,790 | 3,700 | 3,750 |
| 05/02/2008 | 3,790 | 3,860 | 3,720 | 3,800 |
| 05/07/2008 | 3,950 | 3,950 | 3,690 | 3,720 |
| 05/08/2008 | 3,650 | 3,680 | 3,580 | 3,650 |
| 05/09/2008 | 3,610 | 3,660 | 3,550 | 3,580 |
| 05/12/2008 | 3,560 | 3,680 | 3,560 | 3,650 |
| 05/13/2008 | 3,750 | 3,780 | 3,670 | 3,760 |
| 05/14/2008 | 3,850 | 3,890 | 3,810 | 3,890 |
| 05/15/2008 | 3,820 | 3,850 | 3,720 | 3,740 |
| 05/16/2008 | 3,990 | 4,050 | 3,950 | 3,950 |
| 05/19/2008 | 4,050 | 4,110 | 3,930 | 3,960 |
| 05/20/2008 | 4,040 | 4,090 | 3,990 | 4,000 |
| 05/21/2008 | 3,950 | 4,080 | 3,940 | 4,040 |
| 05/22/2008 | 4,090 | 4,140 | 3,990 | 4,100 |
| 05/23/2008 | 3,950 | 4,010 | 3,890 | 3,910 |
| 05/26/2008 | 3,920 | 3,930 | 3,810 | 3,820 |
| 05/27/2008 | 3,820 | 3,830 | 3,760 | 3,790 |
| 05/28/2008 | 3,790 | 3,850 | 3,750 | 3,790 |
| 05/29/2008 | 3,860 | 3,880 | 3,800 | 3,830 |
| 05/30/2008 | 3,930 | 3,930 | 3,800 | 3,850 |
| 06/02/2008 | 3,860 | 3,860 | 3,760 | 3,780 |
| 06/03/2008 | 3,680 | 3,750 | 3,630 | 3,660 |
| 06/04/2008 | 3,700 | 3,700 | 3,580 | 3,630 |
| 06/05/2008 | 3,600 | 3,630 | 3,510 | 3,560 |
| 06/06/2008 | 3,650 | 3,720 | 3,610 | 3,710 |
| 06/09/2008 | 3,650 | 3,680 | 3,600 | 3,680 |
| 06/10/2008 | 3,690 | 3,700 | 3,610 | 3,650 |
| 06/11/2008 | 3,700 | 3,750 | 3,620 | 3,750 |
| 06/12/2008 | 3,640 | 3,660 | 3,600 | 3,620 |
| 06/13/2008 | 3,670 | 3,680 | 3,610 | 3,630 |
| 06/16/2008 | 3,710 | 3,840 | 3,680 | 3,800 |
| 06/17/2008 | 3,840 | 3,870 | 3,790 | 3,840 |
| 06/18/2008 | 3,800 | 4,000 | 3,790 | 3,890 |
| 06/19/2008 | 3,900 | 3,940 | 3,870 | 3,900 |
| 06/20/2008 | 3,910 | 3,950 | 3,830 | 3,850 |
| 06/23/2008 | 3,810 | 3,880 | 3,760 | 3,790 |
| 06/24/2008 | 3,780 | 3,820 | 3,710 | 3,780 |
| 06/25/2008 | 3,790 | 3,830 | 3,740 | 3,780 |
| 06/26/2008 | 3,800 | 3,810 | 3,710 | 3,750 |
| 06/27/2008 | 3,720 | 3,800 | 3,690 | 3,780 |
| 06/30/2008 | 3,750 | 3,750 | 3,690 | 3,710 |
| 07/01/2008 | 3,720 | 3,750 | 3,620 | 3,660 |
| 07/02/2008 | 3,640 | 3,660 | 3,600 | 3,620 |
| 07/03/2008 | 3,590 | 3,760 | 3,590 | 3,710 |
| 07/04/2008 | 3,670 | 3,720 | 3,590 | 3,620 |
| 07/07/2008 | 3,600 | 3,690 | 3,580 | 3,660 |
| 07/08/2008 | 3,680 | 3,710 | 3,540 | 3,590 |
| 07/09/2008 | 3,600 | 3,600 | 3,350 | 3,420 |
| 07/10/2008 | 3,330 | 3,340 | 3,180 | 3,240 |
| 07/11/2008 | 3,280 | 3,360 | 3,230 | 3,300 |
| 07/14/2008 | 3,300 | 3,390 | 3,300 | 3,340 |
| 07/15/2008 | 3,380 | 3,430 | 3,270 | 3,290 |
| 07/16/2008 | 3,240 | 3,260 | 3,170 | 3,250 |
| 07/17/2008 | 3,210 | 3,250 | 3,160 | 3,230 |
| 07/18/2008 | 3,200 | 3,260 | 3,170 | 3,210 |
| 07/22/2008 | 3,260 | 3,260 | 3,180 | 3,250 |
| 07/23/2008 | 3,290 | 3,320 | 3,270 | 3,300 |
| 07/24/2008 | 3,310 | 3,310 | 3,220 | 3,290 |
| 07/25/2008 | 3,300 | 3,390 | 3,290 | 3,360 |
| 07/28/2008 | 3,370 | 3,430 | 3,370 | 3,390 |
| 07/29/2008 | 3,380 | 3,400 | 3,270 | 3,310 |
| 07/30/2008 | 3,360 | 3,440 | 3,360 | 3,440 |
| 07/31/2008 | 3,450 | 3,470 | 3,380 | 3,420 |
| 08/01/2008 | 3,390 | 3,400 | 3,310 | 3,380 |
| 08/04/2008 | 3,410 | 3,440 | 3,300 | 3,410 |
| 08/05/2008 | 3,490 | 3,590 | 3,440 | 3,440 |
| 08/06/2008 | 3,690 | 3,820 | 3,550 | 3,570 |
| 08/07/2008 | 3,610 | 3,640 | 3,450 | 3,500 |
| 08/08/2008 | 3,460 | 3,520 | 3,380 | 3,470 |
| 08/11/2008 | 3,510 | 3,610 | 3,500 | 3,610 |
| 08/12/2008 | 3,640 | 3,640 | 3,520 | 3,590 |
| 08/13/2008 | 3,500 | 3,550 | 3,450 | 3,460 |
| 08/14/2008 | 3,480 | 3,550 | 3,460 | 3,500 |
| 08/15/2008 | 3,500 | 3,500 | 3,360 | 3,400 |
| 08/18/2008 | 3,320 | 3,390 | 3,300 | 3,350 |
| 08/19/2008 | 3,250 | 3,280 | 3,180 | 3,230 |
| 08/20/2008 | 3,200 | 3,320 | 3,190 | 3,280 |
| 08/21/2008 | 3,290 | 3,290 | 3,210 | 3,210 |
| 08/22/2008 | 3,210 | 3,220 | 3,160 | 3,160 |
| 08/25/2008 | 3,210 | 3,230 | 3,180 | 3,210 |
| 08/26/2008 | 3,150 | 3,270 | 3,140 | 3,230 |
| 08/27/2008 | 3,190 | 3,330 | 3,190 | 3,320 |
| 08/28/2008 | 3,320 | 3,330 | 3,270 | 3,310 |
| 08/29/2008 | 3,360 | 3,390 | 3,310 | 3,360 |
| 09/01/2008 | 3,310 | 3,370 | 3,300 | 3,330 |
| 09/02/2008 | 3,260 | 3,280 | 3,140 | 3,170 |
| 09/03/2008 | 3,220 | 3,240 | 3,160 | 3,180 |
| 09/04/2008 | 3,160 | 3,200 | 3,120 | 3,150 |
| 09/05/2008 | 3,070 | 3,100 | 2,940 | 2,980 |
| 09/08/2008 | 3,000 | 3,080 | 2,965 | 3,050 |
| 09/09/2008 | 2,950 | 2,955 | 2,850 | 2,855 |
| 09/10/2008 | 2,765 | 2,770 | 2,655 | 2,710 |
| 09/11/2008 | 2,660 | 2,680 | 2,590 | 2,615 |
| 09/12/2008 | 2,655 | 2,700 | 2,625 | 2,650 |
| 09/16/2008 | 2,490 | 2,530 | 2,440 | 2,500 |
| 09/17/2008 | 2,540 | 2,615 | 2,490 | 2,600 |
| 09/18/2008 | 2,520 | 2,615 | 2,480 | 2,585 |
| 09/19/2008 | 2,635 | 2,645 | 2,525 | 2,575 |
| 09/22/2008 | 2,685 | 2,690 | 2,620 | 2,670 |
| 09/24/2008 | 2,740 | 2,790 | 2,680 | 2,780 |
| 09/25/2008 | 2,805 | 2,835 | 2,740 | 2,780 |
| 09/26/2008 | 2,790 | 2,825 | 2,735 | 2,770 |
| 09/29/2008 | 2,755 | 2,870 | 2,755 | 2,800 |
| 09/30/2008 | 2,550 | 2,640 | 2,515 | 2,605 |
| 10/01/2008 | 2,640 | 2,680 | 2,620 | 2,660 |
| 10/02/2008 | 2,620 | 2,785 | 2,615 | 2,660 |
| 10/03/2008 | 2,630 | 2,765 | 2,600 | 2,730 |
| 10/06/2008 | 2,765 | 2,785 | 2,500 | 2,595 |
| 10/07/2008 | 2,495 | 2,550 | 2,360 | 2,430 |
| 10/08/2008 | 2,310 | 2,325 | 2,080 | 2,080 |
| 10/09/2008 | 2,040 | 2,145 | 1,987 | 2,015 |
| 10/10/2008 | 1,675 | 1,890 | 1,655 | 1,801 |
| 10/14/2008 | 1,980 | 2,085 | 1,951 | 2,065 |
| 10/15/2008 | 2,050 | 2,115 | 1,971 | 2,095 |
| 10/16/2008 | 1,795 | 1,880 | 1,759 | 1,759 |
| 10/17/2008 | 1,821 | 1,912 | 1,819 | 1,912 |
| 10/20/2008 | 1,943 | 2,070 | 1,891 | 2,045 |
| 10/21/2008 | 2,085 | 2,120 | 1,962 | 2,040 |
| 10/22/2008 | 2,040 | 2,060 | 1,969 | 1,969 |
| 10/23/2008 | 1,848 | 1,855 | 1,731 | 1,820 |
| 10/24/2008 | 1,701 | 1,742 | 1,520 | 1,520 |
| 10/27/2008 | 1,500 | 1,601 | 1,400 | 1,445 |
| 10/28/2008 | 1,446 | 1,537 | 1,347 | 1,523 |
| 10/29/2008 | 1,645 | 1,720 | 1,575 | 1,701 |
| 10/30/2008 | 1,807 | 1,904 | 1,750 | 1,869 |
| 10/31/2008 | 1,770 | 1,850 | 1,701 | 1,717 |
| 11/04/2008 | 1,897 | 1,948 | 1,807 | 1,940 |
| 11/05/2008 | 2,000 | 2,065 | 1,996 | 2,055 |
| 11/06/2008 | 1,950 | 1,950 | 1,856 | 1,900 |
| 11/07/2008 | 1,901 | 1,955 | 1,803 | 1,922 |
| 11/10/2008 | 2,095 | 2,160 | 2,075 | 2,160 |
| 11/11/2008 | 2,100 | 2,205 | 2,030 | 2,130 |
| 11/12/2008 | 2,130 | 2,280 | 2,090 | 2,280 |
| 11/13/2008 | 2,320 | 2,320 | 2,065 | 2,140 |
| 11/14/2008 | 2,145 | 2,270 | 2,035 | 2,070 |
| 11/17/2008 | 2,075 | 2,205 | 2,000 | 2,100 |
| 11/18/2008 | 2,020 | 2,070 | 1,995 | 2,040 |
| 11/19/2008 | 2,080 | 2,115 | 2,025 | 2,075 |
| 11/20/2008 | 1,935 | 2,015 | 1,913 | 1,913 |
| 11/21/2008 | 1,823 | 2,000 | 1,775 | 1,951 |
| 11/25/2008 | 2,060 | 2,100 | 2,000 | 2,090 |
| 11/26/2008 | 2,095 | 2,175 | 2,065 | 2,105 |
| 11/27/2008 | 2,105 | 2,165 | 2,095 | 2,115 |
| 11/28/2008 | 2,155 | 2,160 | 2,105 | 2,160 |
| 12/01/2008 | 2,140 | 2,140 | 2,060 | 2,075 |
| 12/02/2008 | 1,905 | 2,030 | 1,905 | 1,984 |
| 12/03/2008 | 1,981 | 1,997 | 1,914 | 1,961 |
| 12/04/2008 | 1,991 | 2,080 | 1,988 | 2,030 |
| 12/05/2008 | 2,110 | 2,125 | 2,060 | 2,060 |
| 12/08/2008 | 2,080 | 2,210 | 2,040 | 2,175 |
| 12/09/2008 | 2,205 | 2,290 | 2,205 | 2,275 |
| 12/10/2008 | 2,225 | 2,280 | 2,185 | 2,265 |
| 12/11/2008 | 2,225 | 2,260 | 2,170 | 2,200 |
| 12/12/2008 | 2,080 | 2,150 | 2,000 | 2,045 |
| 12/15/2008 | 2,125 | 2,250 | 2,110 | 2,230 |
| 12/16/2008 | 2,250 | 2,280 | 2,205 | 2,255 |
| 12/17/2008 | 2,240 | 2,270 | 2,155 | 2,200 |
| 12/18/2008 | 2,150 | 2,235 | 2,150 | 2,180 |
| 12/19/2008 | 2,140 | 2,195 | 2,110 | 2,145 |
| 12/22/2008 | 2,185 | 2,270 | 2,180 | 2,250 |
| 12/24/2008 | 2,185 | 2,235 | 2,185 | 2,205 |
| 12/25/2008 | 2,250 | 2,260 | 2,210 | 2,235 |
| 12/26/2008 | 2,250 | 2,290 | 2,235 | 2,275 |
| 12/29/2008 | 2,285 | 2,285 | 2,215 | 2,235 |
| 12/30/2008 | 2,215 | 2,280 | 2,215 | 2,280 |