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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,033.1265
CLOSE 2,035.5551

Low

LOW 1,293

High

HIGH 2,906
DATEOPENHIGHLOWCLOSE
01/04/20111,7361,7681,7331,755
01/05/20111,7401,7681,7371,748
01/06/20111,7871,7971,7721,791
01/07/20111,7831,7941,7751,781
01/11/20111,7731,7851,7631,775
01/12/20111,7691,7721,7451,748
01/13/20111,7651,7661,7491,762
01/14/20111,7221,7621,7151,730
01/17/20111,7241,7391,7151,731
01/18/20111,7161,7341,7021,719
01/19/20111,7261,7301,7121,726
01/20/20111,7091,7531,7091,726
01/21/20111,7401,7401,6841,690
01/24/20111,7031,7031,6811,701
01/25/20111,7051,7121,6881,710
01/26/20111,6931,7061,6871,698
01/27/20111,7121,7191,6921,692
01/28/20111,6781,6901,6471,649
01/31/20111,6181,6491,6061,641
02/01/20111,6371,6651,6331,648
02/02/20111,6571,7021,6561,696
02/03/20111,6591,7071,5391,564
02/04/20111,6271,6911,6261,677
02/07/20111,6901,6931,6521,655
02/08/20111,6701,6731,6571,664
02/09/20111,7101,7131,6701,674
02/10/20111,6641,6891,6641,678
02/14/20111,6841,6851,6741,677
02/15/20111,6661,6681,6511,654
02/16/20111,6491,6631,6411,662
02/17/20111,6711,6781,6531,656
02/18/20111,6571,6621,6391,653
02/21/20111,6531,6561,6311,652
02/22/20111,6281,6351,6031,630
02/23/20111,6271,6281,6011,621
02/24/20111,6281,6671,6241,635
02/25/20111,6591,6901,6461,684
02/28/20111,6751,7261,6621,721
03/01/20111,7221,7291,7031,721
03/02/20111,6941,7121,6871,699
03/03/20111,7041,7761,7011,769
03/04/20111,8321,8651,7781,812
03/07/20111,8181,8751,8131,827
03/08/20111,8251,8431,8171,835
03/09/20111,8501,8631,8221,833
03/10/20111,8201,8341,7981,803
03/11/20111,7721,8151,7721,787
03/14/20111,6671,7351,5981,610
03/15/20111,5301,5701,2931,306
03/16/20111,5161,5951,3721,426
03/17/20111,3361,4571,3201,410
03/18/20111,4301,4901,4301,478
03/22/20111,5221,5951,5221,581
03/23/20111,5501,5541,4961,511
03/24/20111,5201,5341,4991,506
03/25/20111,5131,5271,4891,509
03/28/20111,4871,4871,4491,469
03/29/20111,4341,4651,4321,445
03/30/20111,4671,5091,4541,507
03/31/20111,5211,5431,4921,540
04/01/20111,5231,5411,5061,521
04/04/20111,5381,5681,5231,550
04/05/20111,5381,5461,5211,528
04/06/20111,5551,5651,5211,522
04/07/20111,5281,5411,4781,487
04/08/20111,4921,5371,4621,522
04/11/20111,5111,5351,5021,530
04/12/20111,5031,5091,4671,476
04/13/20111,4741,4961,4601,482
04/14/20111,4651,4941,4601,491
04/15/20111,4871,5061,4741,501
04/18/20111,5171,5711,5011,553
04/19/20111,5301,5431,5101,532
04/20/20111,5461,5831,5351,574
04/21/20111,5931,6091,5601,560
04/22/20111,5511,5751,5331,554
04/25/20111,5651,5891,5531,575
04/26/20111,5641,5641,5271,549
04/27/20111,5491,5891,5491,574
04/28/20111,5831,6041,5591,596
05/02/20111,6071,6551,6001,654
05/06/20111,6001,6381,5891,635
05/09/20111,6181,6311,6081,616
05/10/20111,6201,6481,6081,623
05/11/20111,6501,6531,6221,647
05/12/20111,6171,6371,5941,614
05/13/20111,6051,6071,5211,551
05/16/20111,5231,5571,5211,537
05/17/20111,5261,5721,5211,567
05/18/20111,5701,6021,5601,588
05/19/20111,5951,6131,5681,573
05/20/20111,5671,5831,5511,569
05/23/20111,5881,5881,5691,584
05/24/20111,5751,5901,5641,581
05/25/20111,5821,5981,5791,589
05/26/20111,6311,6631,6221,645
05/27/20111,6231,6511,6231,641
05/30/20111,6291,6481,6121,634
05/31/20111,6351,6811,6241,681
06/01/20111,6911,7551,6791,754
06/02/20111,7281,7611,7201,753
06/03/20111,7461,7831,7151,716
06/06/20111,7071,7241,6731,708
06/07/20111,7191,7391,6921,719
06/08/20111,7231,7391,7071,736
06/09/20111,7351,7551,7041,752
06/10/20111,7771,8351,7701,832
06/13/20111,8331,8891,8261,879
06/14/20111,8731,8921,8451,873
06/15/20111,8721,8731,8391,868
06/16/20111,8281,8711,8141,843
06/17/20111,8501,8781,8331,850
06/20/20111,8501,8581,8211,842
06/21/20111,8461,8791,8381,876
06/22/20111,8941,9331,8891,927
06/23/20111,9061,9201,8931,904
06/24/20111,8911,9031,8781,902
06/27/20111,8871,9061,8711,872
06/28/20111,8981,9471,8881,895
06/29/20111,9241,9291,9021,909
06/30/20111,8971,9201,8911,896
07/01/20111,9001,9211,9001,919
07/04/20111,9211,9541,9111,940
07/05/20111,9501,9851,9471,984
07/06/20111,9851,9951,9541,987
07/07/20111,9612,0021,9561,991
07/08/20112,0272,0271,9821,989
07/11/20111,9611,9921,9611,978
07/12/20111,9481,9741,9331,966
07/13/20111,9462,0101,9462,004
07/14/20111,9992,0301,9952,016
07/15/20112,0202,0652,0162,047
07/19/20112,0292,0492,0212,033
07/20/20112,0692,0762,0472,055
07/21/20112,0302,0452,0162,030
07/22/20112,0312,0622,0212,052
07/25/20112,0272,0602,0232,048
07/26/20112,1052,1292,0992,116
07/27/20112,1102,1242,0942,101
07/28/20112,0602,0682,0362,062
07/29/20112,0612,0762,0212,024
08/01/20112,0702,1122,0612,093
08/02/20112,0872,1292,0732,129
08/03/20112,1302,1922,1122,183
08/04/20112,1572,3072,1362,295
08/05/20112,2702,3352,2302,335
08/08/20112,3092,3682,2622,295
08/09/20112,2292,2692,1722,264
08/10/20112,3122,4472,2952,437
08/11/20112,4062,6142,4052,598
08/12/20112,5972,6212,5192,540
08/15/20112,5732,5992,5222,586
08/16/20112,5982,6932,5932,667
08/17/20112,6792,6822,5802,639
08/18/20112,6392,6642,5892,636
08/19/20112,5802,6172,5412,550
08/22/20112,5482,5782,5202,523
08/23/20112,5242,6302,4762,584
08/24/20112,5782,6482,5632,579
08/25/20112,6292,6292,5362,541
08/26/20112,5572,5872,5212,546
08/29/20112,5452,6452,5412,630
08/30/20112,6492,8252,6462,818
08/31/20112,8132,8342,7512,808
09/01/20112,8582,8602,7722,795
09/02/20112,7702,8442,7262,835
09/05/20112,8342,9052,8102,888
09/06/20112,8392,8502,7062,707
09/07/20112,7802,7982,6952,784
09/08/20112,8342,8612,7632,770
09/09/20112,7862,9062,7722,861
09/12/20112,8402,8682,8012,805
09/13/20112,8062,8112,7022,735
09/14/20112,7502,8612,7272,735
09/15/20112,8002,8352,7202,760
09/16/20112,7992,8002,7072,724
09/20/20112,6612,6732,5222,533
09/21/20112,5002,5222,4202,451
09/22/20112,4002,5732,3852,414
09/26/20112,4052,4672,3212,332
09/27/20112,3742,4242,3662,405
09/28/20112,4232,5102,4192,477
09/29/20112,4822,6142,4512,609
09/30/20112,6002,6352,5672,619
10/03/20112,6092,6412,5512,624
10/04/20112,5962,6552,5602,648
10/05/20112,6602,7402,6282,691
10/06/20112,7152,7312,6682,718
10/07/20112,7092,7132,6452,658
10/11/20112,7072,7282,6172,632
10/12/20112,6002,6132,5122,522
10/13/20112,5122,5952,4712,571
10/14/20112,5702,5822,5212,571
10/17/20112,6212,6702,6152,655
10/18/20112,6562,6562,5812,604
10/19/20112,6192,6262,4952,563
10/20/20112,5922,6352,5722,613
10/21/20112,6212,6212,5052,513
10/24/20112,5152,5632,4702,538
10/25/20112,5472,5582,4652,477
10/26/20112,4322,5002,4012,477
10/27/20112,4762,5672,4652,546
10/28/20112,6052,6102,5292,549
10/31/20112,5202,6702,5072,592
11/01/20112,5512,6022,3082,405
11/02/20112,3982,4382,3402,366
11/04/20112,4102,5002,2722,496
11/07/20112,5022,6082,5022,590
11/08/20112,6032,6442,4962,508
11/09/20112,5742,5922,5332,570
11/10/20112,5032,5432,4762,485
11/11/20112,4982,5102,3852,435
11/14/20112,4852,5332,4632,489
11/15/20112,4832,5062,4392,456
11/16/20112,4332,4692,3902,415
11/17/20112,4082,4152,3592,378
11/18/20112,3442,3952,3032,315
11/21/20112,2992,3002,2262,235
11/22/20112,1992,2292,1162,150
11/24/20112,1002,1172,0502,084
11/25/20112,1002,1252,0752,104
11/28/20112,1462,1902,0982,124
11/29/20112,1642,1972,1282,180
11/30/20112,1582,2882,1562,286
12/01/20112,3362,3692,2452,258
12/02/20112,2662,3502,2552,347
12/05/20112,4102,4202,3382,350
12/06/20112,3432,3432,2512,274
12/07/20112,2782,3472,2552,340
12/08/20112,2972,3392,2822,321
12/09/20112,2582,2972,2522,268
12/12/20112,2932,3002,2262,236
12/13/20112,2022,2192,1572,193
12/14/20112,1952,2242,1602,210
12/15/20112,2002,2322,1882,215
12/16/20112,2372,2812,2302,257
12/19/20112,2302,2862,2262,274
12/20/20112,2782,3042,2492,276
12/21/20112,2792,3182,2792,284
12/22/20112,2952,3132,2492,278
12/26/20112,3282,3582,2962,299
12/27/20112,2822,3142,2742,292
12/28/20112,2752,3152,2722,298
12/29/20112,2702,2842,2502,276
12/30/20112,2762,3422,2762,305