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

2009 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,684.123
CLOSE 1,680.6639

Low

LOW 1,275

High

HIGH 2,345
DATEOPENHIGHLOWCLOSE
01/05/20092,3202,3452,2652,280
01/06/20092,2952,3252,2652,285
01/07/20092,2502,2852,1102,130
01/08/20092,0902,1102,0202,035
01/09/20092,0002,0051,9121,950
01/13/20091,8601,9561,8571,928
01/14/20091,9011,9301,8871,911
01/15/20091,8511,8711,7941,801
01/16/20091,8401,8941,8201,869
01/19/20091,8991,9021,8671,877
01/20/20091,8471,8501,7761,797
01/21/20091,7371,8001,7301,766
01/22/20091,8101,8401,7631,840
01/23/20091,8351,8371,7581,758
01/26/20091,8181,8301,7731,799
01/27/20091,7691,8241,7691,801
01/28/20091,8551,8941,8311,870
01/29/20091,8841,9081,8541,879
01/30/20091,8301,8381,8011,831
02/02/20091,7661,7941,7411,760
02/03/20091,7131,7291,6661,679
02/04/20091,7091,7371,6701,724
02/05/20091,7181,7431,6241,635
02/06/20091,6651,6881,5901,602
02/09/20091,6541,6561,5431,550
02/10/20091,5431,6021,5141,543
02/12/20091,4901,5051,4601,476
02/13/20091,4961,5001,4611,465
02/16/20091,4391,4641,4041,451
02/17/20091,4291,4711,4211,454
02/18/20091,4151,4381,4111,416
02/19/20091,4091,4251,3521,362
02/20/20091,3511,3631,3041,320
02/23/20091,2821,3571,2751,328
02/24/20091,3171,3281,2931,324
02/25/20091,3841,4171,3771,403
02/26/20091,4011,4131,3751,379
02/27/20091,3791,4201,3631,402
03/02/20091,3981,3981,3481,360
03/03/20091,3001,3281,3001,320
03/04/20091,3051,3381,2981,327
03/05/20091,3271,3451,3061,329
03/06/20091,2991,3031,2801,289
03/09/20091,2901,3941,2901,380
03/10/20091,4191,4291,3901,399
03/11/20091,4291,4431,4001,435
03/12/20091,4151,4441,4001,405
03/13/20091,4651,4941,4471,472
03/16/20091,4991,5121,4901,501
03/17/20091,4511,4781,4321,472
03/18/20091,4561,4701,4301,456
03/19/20091,4571,4751,4371,472
03/23/20091,4381,4751,4381,467
03/24/20091,4851,5551,4831,555
03/25/20091,5791,6071,5551,588
03/26/20091,5311,5831,5301,578
03/27/20091,5791,5971,5451,564
03/30/20091,5651,5781,4711,476
03/31/20091,5461,5491,4641,478
04/01/20091,4791,4861,4351,483
04/02/20091,4841,5471,4761,540
04/03/20091,5841,5941,5411,560
04/06/20091,5981,5981,5591,574
04/07/20091,5601,5901,5521,579
04/08/20091,5701,5761,5361,545
04/09/20091,5451,5851,5421,582
04/10/20091,6121,6121,5701,591
04/13/20091,5911,5931,5441,550
04/14/20091,5581,5691,5031,524
04/15/20091,5051,5481,5031,530
04/16/20091,5601,5791,5161,525
04/17/20091,5501,5601,5101,522
04/20/20091,5151,5301,4901,501
04/21/20091,4901,4941,4551,479
04/22/20091,5071,5071,4661,472
04/23/20091,4981,5261,4741,523
04/24/20091,4731,4881,4551,480
04/27/20091,4601,4671,4271,442
04/28/20091,4401,4471,4161,418
04/30/20091,4451,4841,4351,453
05/01/20091,4541,5201,4541,507
05/07/20091,5671,5861,5261,548
05/08/20091,5641,6111,5341,593
05/11/20091,5851,5981,5641,587
05/12/20091,5571,5771,5351,548
05/13/20091,5701,6231,5641,601
05/14/20091,5711,6341,5531,629
05/15/20091,6301,6441,6231,635
05/18/20091,6481,6631,6181,658
05/19/20091,7111,7841,6951,754
05/20/20091,7551,7551,7221,735
05/21/20091,7301,7421,7151,725
05/22/20091,7211,7871,7071,763
05/25/20091,7801,8301,7701,825
05/26/20091,8251,8371,7911,809
05/27/20091,8091,8231,7801,799
05/28/20091,7601,7831,7491,755
05/29/20091,7501,7791,7401,760
06/01/20091,7621,8231,7381,812
06/02/20091,8181,8401,8001,820
06/03/20091,8251,8281,7861,789
06/04/20091,7621,7801,7261,735
06/05/20091,7651,7661,7161,737
06/08/20091,7471,7471,7211,740
06/09/20091,7301,7401,7081,727
06/10/20091,7211,7791,7181,768
06/11/20091,7741,7861,7541,766
06/12/20091,8151,8601,7901,809
06/15/20091,8261,8561,8121,842
06/16/20091,8401,8771,8321,849
06/17/20091,8491,8491,8011,811
06/18/20091,7831,8081,7661,797
06/19/20091,8111,8401,8001,824
06/22/20091,8011,8481,7901,832
06/23/20091,7951,8091,7651,771
06/24/20091,8011,8121,7811,785
06/25/20091,8031,8311,7821,815
06/26/20091,8181,8401,7911,828
06/29/20091,8491,8581,8201,827
06/30/20091,8601,8761,8471,851
07/01/20091,8461,8711,8321,845
07/02/20091,8751,8761,8211,833
07/03/20091,8031,8111,7851,810
07/06/20091,8001,8261,8001,805
07/07/20091,8001,8211,7871,790
07/08/20091,7601,7961,7601,768
07/09/20091,7901,7931,7341,736
07/10/20091,7591,7591,7191,738
07/13/20091,7291,7511,6901,696
07/14/20091,7351,7351,6851,703
07/15/20091,6931,7091,6731,699
07/16/20091,7291,7351,7101,715
07/17/20091,7231,7351,6981,719
07/21/20091,7601,7751,7361,769
07/22/20091,7801,7901,7531,786
07/23/20091,7601,7971,7601,787
07/24/20091,8171,8261,7941,826
07/27/20091,8501,9251,8471,911
07/28/20091,9001,9121,8781,897
07/29/20091,8511,8941,8371,866
07/30/20091,9251,9971,9171,988
07/31/20092,0152,0201,9772,015
08/03/20092,0202,0351,9992,010
08/04/20092,0352,0802,0152,070
08/05/20092,0452,0652,0102,010
08/06/20091,9852,0251,8471,847
08/07/20091,8481,8921,8351,881
08/10/20091,8601,8801,8411,849
08/11/20091,8421,8651,8321,860
08/12/20091,8321,8491,8101,820
08/13/20091,8061,8131,7901,797
08/14/20091,8171,8171,7931,806
08/17/20091,8071,8101,7871,792
08/18/20091,7801,8121,7801,811
08/19/20091,8301,8421,8011,808
08/20/20091,8081,8151,7881,808
08/21/20091,8251,8341,7931,809
08/24/20091,8441,8571,8301,852
08/25/20091,8401,8561,8201,837
08/26/20091,8561,8611,8281,853
08/27/20091,8481,8581,8241,829
08/28/20091,8401,8541,8291,839
08/31/20091,8631,8771,8211,833
09/01/20091,8401,8621,8301,843
09/02/20091,8101,8261,7831,790
09/03/20091,7901,7901,7601,767
09/04/20091,7901,7921,7641,773
09/07/20091,7961,7961,7761,782
09/08/20091,7941,7961,7801,789
09/09/20091,7901,8031,7651,774
09/10/20091,8021,8381,7901,835
09/11/20091,8431,8771,8401,869
09/14/20091,8701,8871,8511,863
09/15/20091,8861,8951,8631,883
09/16/20091,8991,9051,8701,884
09/17/20091,9141,9551,9071,945
09/18/20091,9211,9341,8891,890
09/21/20091,8901,8901,8901,890
09/24/20091,8661,8881,8361,877
09/25/20091,8001,8201,7821,813
09/28/20091,7811,8241,7811,805
09/29/20091,8291,8481,8151,847
09/30/20091,8181,8331,8001,830
10/01/20091,8111,8291,8021,805
10/02/20091,7801,8081,7511,765
10/05/20091,7391,7581,7261,750
10/06/20091,7601,7601,6661,683
10/07/20091,7121,7121,6721,688
10/08/20091,7001,7001,6751,680
10/09/20091,6921,6961,6711,684
10/13/20091,6881,6991,6741,695
10/14/20091,7101,7311,7051,725
10/15/20091,7551,7631,7411,756
10/16/20091,7831,8031,7771,786
10/19/20091,7711,7781,7501,757
10/20/20091,7761,7951,7741,791
10/21/20091,7781,8051,7781,786
10/22/20091,7591,7671,7401,753
10/23/20091,7621,7801,7521,773
10/26/20091,7531,7881,7381,779
10/27/20091,7771,8021,7641,767
10/28/20091,7661,7821,7331,749
10/29/20091,7191,7261,6791,687
10/30/20091,6901,6901,6261,672
11/02/20091,6121,6491,6081,641
11/04/20091,6401,6671,6001,663
11/05/20091,6331,6811,6161,621
11/06/20091,6361,6371,5881,596
11/09/20091,5971,5971,5491,562
11/10/20091,5801,5801,5451,551
11/11/20091,5421,5501,5171,522
11/12/20091,5321,5481,5071,514
11/13/20091,5131,5381,5061,513
11/16/20091,5431,5671,5121,517
11/17/20091,5301,5301,4651,468
11/18/20091,4791,4921,4551,457
11/19/20091,4661,4751,4531,467
11/20/20091,4501,4811,4501,471
11/24/20091,4911,4931,4711,477
11/25/20091,4971,4971,4671,485
11/26/20091,4651,4961,4601,473
11/27/20091,4651,4751,4281,430
11/30/20091,4401,4521,4171,442
12/01/20091,4491,5111,4381,503
12/02/20091,5101,5221,4821,502
12/03/20091,5191,5351,5011,533
12/04/20091,5441,5601,5111,519
12/07/20091,5381,5481,5151,526
12/08/20091,5271,5421,5161,536
12/09/20091,5231,5361,5171,528
12/10/20091,5241,5341,4841,484
12/11/20091,5071,5341,5001,529
12/14/20091,5411,5631,5251,546
12/15/20091,5051,5161,4931,503
12/16/20091,5101,5391,5031,536
12/17/20091,5361,5391,5071,509
12/18/20091,5151,5151,4801,505
12/21/20091,5191,5371,5141,522
12/22/20091,5271,5611,5261,561
12/24/20091,5601,6421,5601,636
12/25/20091,6441,6451,5861,587
12/28/20091,6001,6791,5961,679
12/29/20091,6491,6771,6431,667
12/30/20091,6771,6841,6551,656