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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,565.2163
CLOSE 1,563.6163

Low

LOW 1,289

High

HIGH 1,976
DATEOPENHIGHLOWCLOSE
01/04/20101,6631,6741,6481,660
01/05/20101,7001,7271,6851,713
01/06/20101,7201,7271,6931,709
01/07/20101,7251,7651,7211,754
01/08/20101,7731,7771,7011,718
01/12/20101,7141,7391,6911,711
01/13/20101,6901,6911,6361,652
01/14/20101,6531,6611,6111,632
01/15/20101,6321,6461,6121,641
01/18/20101,6421,6581,6211,631
01/19/20101,6361,6381,6211,632
01/20/20101,6511,6541,6271,634
01/21/20101,6351,6401,6151,622
01/22/20101,5821,5841,5541,570
01/25/20101,5521,5601,5381,550
01/26/20101,5401,5511,5231,532
01/27/20101,5411,5531,5311,535
01/28/20101,5441,5681,5191,562
01/29/20101,5241,5441,4921,493
02/01/20101,5231,5241,4961,516
02/02/20101,4981,5051,4911,494
02/03/20101,5181,5181,4851,501
02/04/20101,5201,5951,4921,585
02/05/20101,5311,5531,5071,534
02/08/20101,5341,5541,5121,543
02/09/20101,5341,5621,5251,528
02/10/20101,5331,5411,5121,515
02/12/20101,5261,5461,5121,545
02/15/20101,5551,5771,5461,571
02/16/20101,5721,5861,5631,577
02/17/20101,5871,6051,5831,600
02/18/20101,6001,6091,5941,607
02/19/20101,6151,6211,5921,594
02/22/20101,6211,6401,6071,635
02/23/20101,6001,6331,6001,621
02/24/20101,6061,6351,6031,616
02/25/20101,6321,6361,6081,619
02/26/20101,6471,6771,6391,666
03/01/20101,6651,6751,6511,665
03/02/20101,6771,6851,6601,682
03/03/20101,6641,6751,6561,663
03/04/20101,6571,6651,6351,664
03/05/20101,6781,7041,6661,676
03/08/20101,6911,7341,6771,729
03/09/20101,7181,7461,7161,733
03/10/20101,7331,7481,7241,730
03/11/20101,7481,7501,7301,749
03/12/20101,7801,7801,7501,758
03/15/20101,7481,7541,7101,741
03/16/20101,7451,7611,7341,744
03/17/20101,7651,7851,7551,779
03/18/20101,7801,7881,7641,765
03/19/20101,7701,7861,7631,774
03/23/20101,7701,7711,7171,726
03/24/20101,7461,7821,7461,765
03/25/20101,7711,7771,7521,767
03/26/20101,7851,8391,7741,834
03/29/20101,7801,7811,7341,748
03/30/20101,7361,7741,7351,769
03/31/20101,8041,8061,7701,803
04/01/20101,8051,8331,7801,823
04/02/20101,8021,8281,8011,820
04/05/20101,8421,8621,8361,856
04/06/20101,8711,8751,8391,858
04/07/20101,8581,8731,8461,858
04/08/20101,8291,8561,8291,846
04/09/20101,8351,8461,8061,815
04/12/20101,8401,8941,8391,879
04/13/20101,8761,9131,8711,899
04/14/20101,9071,9331,8961,898
04/15/20101,9331,9671,9151,960
04/16/20101,9721,9761,9121,921
04/19/20101,8021,8201,7901,804
04/20/20101,8071,8361,8071,817
04/21/20101,8551,8641,8301,857
04/22/20101,8301,8521,8211,844
04/23/20101,8261,8381,8131,831
04/26/20101,8491,8781,8491,867
04/27/20101,8661,8711,8471,859
04/28/20101,8191,8261,7931,813
04/30/20101,8491,8541,8361,838
05/06/20101,7761,7881,7651,778
05/07/20101,6751,7061,6711,704
05/10/20101,7001,7161,6901,707
05/11/20101,7361,7741,7151,720
05/12/20101,7201,7271,6901,704
05/13/20101,7371,7461,6901,700
05/14/20101,6801,6801,6231,628
05/17/20101,6231,6391,6081,635
05/18/20101,6551,6691,6331,640
05/19/20101,6051,6571,6021,653
05/20/20101,6591,6611,6301,631
05/21/20101,5801,5951,5631,566
05/24/20101,5331,5481,5191,535
05/25/20101,5101,5111,4711,481
05/26/20101,5111,5241,4901,492
05/27/20101,4621,4921,4591,491
05/28/20101,5211,5221,4921,514
05/31/20101,5051,5311,5001,522
06/01/20101,5341,5341,5011,521
06/02/20101,5301,5711,5181,546
06/03/20101,5541,5581,5251,547
06/04/20101,5821,5931,5331,538
06/07/20101,4881,4951,4761,487
06/08/20101,4601,4911,4601,478
06/09/20101,4611,4611,4211,425
06/10/20101,4181,4481,4171,442
06/11/20101,4721,4721,4421,450
06/14/20101,4771,5031,4741,478
06/15/20101,4791,4801,4591,480
06/16/20101,5031,5081,4861,498
06/17/20101,5001,5331,5001,524
06/18/20101,5231,5311,5081,520
06/21/20101,5511,5891,5431,586
06/22/20101,5801,5821,5371,563
06/23/20101,5511,5511,5041,505
06/24/20101,5031,5071,4811,486
06/25/20101,4681,4811,4511,455
06/28/20101,4611,4771,4481,450
06/29/20101,4601,4661,4161,418
06/30/20101,3881,3991,3801,383
07/01/20101,3771,3861,3611,369
07/02/20101,3831,3871,3541,366
07/05/20101,3781,3961,3751,384
07/06/20101,3701,3881,3541,381
07/07/20101,3721,3741,3531,364
07/08/20101,3941,3991,3841,391
07/09/20101,4141,4181,3871,390
07/12/20101,3801,3911,3691,378
07/13/20101,3891,3891,3661,369
07/14/20101,3991,4161,3891,407
07/15/20101,4001,4061,3931,395
07/16/20101,3801,4011,3541,357
07/20/20101,3411,3491,3251,329
07/21/20101,3491,3531,3291,333
07/22/20101,3311,3411,3211,326
07/23/20101,3611,3691,3481,358
07/26/20101,3781,3781,3601,361
07/27/20101,3621,3621,3471,354
07/28/20101,3761,3961,3751,385
07/29/20101,3691,3781,3551,362
07/30/20101,3501,3511,3281,332
08/02/20101,3331,3561,3331,337
08/03/20101,3591,3671,3451,363
08/04/20101,3591,3601,3431,356
08/05/20101,3901,4141,3861,414
08/06/20101,3871,3941,3731,381
08/09/20101,3661,3891,3651,388
08/10/20101,3901,3961,3711,375
08/11/20101,3511,3641,3241,326
08/12/20101,3111,3211,2891,306
08/13/20101,3001,3301,2961,322
08/16/20101,3081,3241,3001,314
08/17/20101,3141,3471,3041,341
08/18/20101,3671,3951,3561,390
08/19/20101,4001,4341,3971,426
08/20/20101,3921,4081,3801,386
08/23/20101,3881,4161,3841,404
08/24/20101,3901,4041,3801,389
08/25/20101,3901,3981,3321,343
08/26/20101,3611,3631,3421,355
08/27/20101,3381,3651,3291,359
08/30/20101,3951,4301,3931,409
08/31/20101,3841,3911,3521,352
09/01/20101,3441,3771,3391,365
09/02/20101,3811,3931,3651,393
09/03/20101,4131,4261,4051,421
09/06/20101,4401,4461,4251,442
09/07/20101,4251,4411,4181,424
09/08/20101,3991,4011,3751,386
09/09/20101,4091,4111,3911,406
09/10/20101,4061,4481,4021,436
09/13/20101,4501,4881,4471,470
09/14/20101,4661,4741,4551,468
09/15/20101,4551,4981,4381,488
09/16/20101,5061,5131,4721,476
09/17/20101,5001,5241,4941,518
09/21/20101,5201,5201,4771,490
09/22/20101,4891,5121,4761,498
09/24/20101,4951,5231,4781,504
09/27/20101,5231,5231,4921,505
09/28/20101,4891,4951,4651,470
09/29/20101,4691,4901,4611,470
09/30/20101,4851,5001,4721,474
10/01/20101,4821,4841,4471,453
10/04/20101,4611,4991,4541,483
10/05/20101,4801,5141,4701,513
10/06/20101,5181,5401,5011,532
10/07/20101,5201,5241,5081,519
10/08/20101,5211,5241,4941,498
10/12/20101,5051,5091,4331,433
10/13/20101,4491,4561,4211,438
10/14/20101,4421,4441,4121,433
10/15/20101,4531,4961,4421,454
10/18/20101,4691,4861,4651,477
10/19/20101,4751,4971,4581,471
10/20/20101,4401,4521,4281,438
10/21/20101,4681,5071,4501,454
10/22/20101,4531,4641,4381,443
10/25/20101,4511,4601,4361,436
10/26/20101,4451,4691,4431,457
10/27/20101,4651,4651,4321,443
10/28/20101,4501,4501,4301,439
10/29/20101,4331,4381,4111,418
11/01/20101,4051,4221,3881,392
11/02/20101,3921,4001,3781,383
11/04/20101,3861,4091,3721,406
11/05/20101,4491,4751,4361,464
11/08/20101,4801,4901,4571,486
11/09/20101,4661,4731,4491,471
11/10/20101,4861,5121,4791,508
11/11/20101,5101,5251,5011,516
11/12/20101,5011,5301,4911,493
11/15/20101,5231,5401,5171,534
11/16/20101,5491,5581,5301,530
11/17/20101,5311,5461,5261,529
11/18/20101,5391,5821,5331,576
11/19/20101,5991,6001,5651,565
11/22/20101,5871,5971,5651,583
11/24/20101,5831,6071,5721,586
11/25/20101,6041,6041,5611,570
11/26/20101,5711,5811,5611,562
11/29/20101,5681,5801,5471,579
11/30/20101,5721,5981,5541,563
12/01/20101,5641,5711,5431,550
12/02/20101,5981,5991,5771,583
12/03/20101,6001,6001,5791,595
12/06/20101,6131,6281,5951,610
12/07/20101,6181,6251,5991,616
12/08/20101,6561,7101,6551,703
12/09/20101,7041,7471,7041,741
12/10/20101,8211,8271,7361,741
12/13/20101,7461,7481,7331,747
12/14/20101,7251,7351,7131,722
12/15/20101,7001,7321,6941,721
12/16/20101,7221,7241,7111,711
12/17/20101,7121,7371,7011,725
12/20/20101,7241,7381,7121,722
12/21/20101,7541,7891,7431,784
12/22/20101,7851,7981,7551,762
12/24/20101,7621,7711,7451,756
12/27/20101,7521,7791,7501,770
12/28/20101,7611,7721,7511,752
12/29/20101,7621,7721,7411,764
12/30/20101,7441,7541,7201,726