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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,947.5161
CLOSE 1,943.0282

Low

LOW 1,535

High

HIGH 2,423
DATEOPENHIGHLOWCLOSE
01/04/20122,3492,3522,3152,327
01/05/20122,2972,3262,2782,295
01/06/20122,2712,2902,2122,226
01/10/20122,2002,2032,1432,151
01/11/20122,1422,1572,1012,106
01/12/20122,0802,0932,0282,039
01/13/20122,0742,1362,0732,117
01/16/20122,0712,1052,0462,064
01/17/20122,0812,1042,0262,055
01/18/20122,0702,0812,0332,038
01/19/20122,0462,0471,9371,987
01/20/20122,0212,0391,9621,963
01/23/20121,9712,0031,9501,970
01/24/20121,9981,9991,9401,948
01/25/20121,9651,9941,9481,971
01/26/20121,9501,9681,8701,882
01/27/20121,8721,9341,8561,924
01/30/20121,9221,9501,9131,950
01/31/20121,9672,0311,9562,010
02/01/20121,9702,0431,9652,016
02/02/20122,0662,1081,9281,944
02/03/20121,9781,9971,9011,970
02/06/20122,0472,0601,9721,982
02/07/20121,9851,9981,9191,919
02/08/20121,9221,9751,9071,936
02/09/20121,9331,9681,9211,952
02/10/20121,9742,0881,9702,061
02/13/20122,1252,1522,0882,129
02/14/20122,1292,1682,1122,155
02/15/20122,1692,1832,1372,171
02/16/20122,1702,2042,1442,169
02/17/20122,2002,2002,1042,106
02/20/20122,1072,1092,0302,048
02/21/20122,0252,0642,0082,034
02/22/20122,0402,1332,0382,105
02/23/20122,1372,1432,0902,141
02/24/20122,1502,2332,1472,219
02/27/20122,2502,2502,1792,190
02/28/20122,1792,2712,1602,271
02/29/20122,2712,2892,2312,234
03/01/20122,2752,3322,2492,298
03/02/20122,2992,3192,2532,286
03/05/20122,2752,2802,2272,261
03/06/20122,2522,2932,2302,267
03/07/20122,2342,2692,2032,207
03/08/20122,2412,2412,1742,226
03/09/20122,2702,3512,2302,315
03/12/20122,3502,3942,3152,349
03/13/20122,3562,3752,3112,316
03/14/20122,3662,3662,2372,274
03/15/20122,2742,2892,2342,254
03/16/20122,2552,2722,2162,234
03/19/20122,2532,2572,2172,218
03/21/20122,2412,3142,2332,310
03/22/20122,2902,3252,2872,320
03/23/20122,2802,3062,2662,280
03/26/20122,3072,3482,2292,259
03/27/20122,3092,3582,2692,342
03/28/20122,3022,3842,3002,355
03/29/20122,3402,3982,3342,371
03/30/20122,3812,3812,3382,346
04/02/20122,3882,4232,3502,382
04/03/20122,3682,3712,3292,329
04/04/20122,3432,3792,3242,324
04/05/20122,3222,3292,2722,277
04/06/20122,2862,3202,2672,277
04/09/20122,2432,2922,2202,275
04/10/20122,2702,2992,2432,246
04/11/20122,2002,2502,1802,232
04/12/20122,2312,2502,2112,228
04/13/20122,2432,2802,2352,260
04/16/20122,2292,2372,1802,189
04/17/20122,1992,2482,1822,236
04/18/20122,2592,2952,2502,281
04/19/20122,2962,3562,2942,341
04/20/20122,3412,3532,3192,331
04/23/20122,3332,3632,3022,343
04/24/20122,3292,3412,2572,269
04/25/20122,2972,3472,2862,337
04/26/20122,3642,4082,3522,393
04/27/20122,4042,4062,3182,330
05/01/20122,3022,3202,2752,298
05/02/20122,2992,3022,2712,292
05/07/20122,0652,0651,8451,890
05/08/20121,9702,0641,9502,024
05/09/20121,9772,0151,9451,973
05/10/20122,0302,0481,9161,976
05/11/20121,9841,9881,9531,970
05/14/20121,9772,0081,9491,963
05/15/20121,9381,9381,8751,885
05/16/20121,8841,9221,8801,901
05/17/20121,9121,9731,9121,963
05/18/20121,9181,9431,8611,861
05/21/20121,8621,8771,8231,843
05/22/20121,8501,8881,8301,840
05/23/20121,8251,8391,7721,782
05/24/20121,7661,8251,7451,793
05/25/20121,7941,7951,7481,754
05/28/20121,7641,7641,6931,702
05/29/20121,6961,7321,6901,732
05/30/20121,7231,7431,6881,697
05/31/20121,6781,6801,6371,657
06/01/20121,6171,6261,5821,591
06/04/20121,5371,5741,5351,548
06/05/20121,5631,6201,5581,607
06/06/20121,6481,6871,6211,680
06/07/20121,7061,7141,6711,704
06/08/20121,7081,7091,6691,673
06/11/20121,7111,7581,7091,730
06/12/20121,6801,7211,6711,707
06/13/20121,7201,7661,7201,754
06/14/20121,7351,7431,6961,719
06/15/20121,7701,8151,7311,737
06/18/20121,7991,8431,7801,830
06/19/20121,8251,8361,8061,814
06/20/20121,8331,8401,7881,814
06/21/20121,8051,8301,7971,818
06/22/20121,7871,8071,7771,798
06/25/20121,8361,8421,7901,794
06/26/20121,7801,7831,7221,730
06/27/20121,7391,7701,7041,748
06/28/20121,7601,7601,7181,726
06/29/20121,7101,8021,7051,792
07/02/20121,8321,8331,8001,818
07/03/20121,8181,8401,8071,816
07/04/20121,8311,8431,8131,821
07/05/20121,8101,8251,7851,812
07/06/20121,7871,7941,7481,756
07/09/20121,7301,7521,7301,742
07/10/20121,7621,7691,7241,730
07/11/20121,7291,7471,7121,741
07/12/20121,7541,7651,7181,733
07/13/20121,7131,7261,6911,694
07/17/20121,6781,6811,6211,628
07/18/20121,6541,6851,6381,665
07/19/20121,6641,6791,6521,660
07/20/20121,6701,7191,6601,666
07/23/20121,6481,6731,6291,632
07/24/20121,6331,6611,6061,659
07/25/20121,6601,6601,6201,637
07/26/20121,6511,6561,6121,641
07/27/20121,6601,6691,6151,642
07/30/20121,6571,6651,6151,623
07/31/20121,6231,6921,6201,682
08/01/20121,6751,7021,6541,676
08/02/20121,6851,7161,6101,697
08/03/20121,6981,7871,6901,771
08/06/20121,7711,7851,7191,725
08/07/20121,7091,7301,6871,715
08/08/20121,7281,7741,7241,747
08/09/20121,7501,7931,7471,782
08/10/20121,7931,8501,7801,791
08/13/20121,7751,7821,7461,756
08/14/20121,7631,8371,7491,829
08/15/20121,8161,8281,7751,797
08/16/20121,8001,8101,7791,807
08/17/20121,8071,8191,7861,791
08/20/20121,8121,8301,7941,818
08/21/20121,8271,8921,8271,883
08/22/20121,8841,8971,8591,864
08/23/20121,8591,8891,8351,885
08/24/20121,8501,8661,8371,857
08/27/20121,8861,9031,8661,883
08/28/20121,8911,8931,8501,856
08/29/20121,8851,9101,8741,898
08/30/20121,9001,9071,8451,852
08/31/20121,8281,8501,7971,797
09/03/20121,7901,8061,7571,781
09/04/20121,7861,8001,7571,783
09/05/20121,7681,7761,7301,738
09/06/20121,7391,7461,7111,730
09/07/20121,7761,7951,7601,778
09/10/20121,7481,7761,7391,771
09/11/20121,7651,7851,7551,762
09/12/20121,7631,8161,7461,810
09/13/20121,8291,8641,8271,846
09/14/20121,8541,8861,8441,850
09/18/20121,8531,8621,8271,854
09/19/20121,8741,9021,8621,884
09/20/20121,8781,9051,8161,819
09/21/20121,8201,8271,8001,800
09/24/20121,7941,8171,7871,812
09/25/20121,8231,8351,8111,821
09/26/20121,7901,7911,7621,773
09/27/20121,7601,7831,7531,772
09/28/20121,7931,8111,7571,773
10/01/20121,7871,8351,7871,817
10/02/20121,8181,8481,7811,785
10/03/20121,7551,7581,7121,713
10/04/20121,7141,7351,6891,722
10/05/20121,7341,7731,7301,769
10/09/20121,7861,7871,7391,740
10/10/20121,7101,7251,6691,671
10/11/20121,6871,7031,6661,673
10/12/20121,6961,7191,6781,695
10/15/20121,6941,7061,6801,700
10/16/20121,7231,7661,7231,765
10/17/20121,7711,8051,7671,792
10/18/20121,8101,8401,8071,824
10/19/20121,8261,8311,8001,825
10/22/20121,8001,8871,7941,873
10/23/20121,8801,8971,8551,889
10/24/20121,8621,8711,8381,847
10/25/20121,8471,8601,8371,854
10/26/20121,8701,8901,8381,838
10/29/20121,8391,8531,8231,824
10/30/20121,8341,8651,8201,823
10/31/20121,8411,8471,8111,829
11/01/20121,8331,8661,7931,849
11/02/20121,8751,9051,8501,899
11/05/20121,9151,9431,9121,919
11/06/20121,9111,9191,8581,862
11/07/20121,8761,8881,8541,874
11/08/20121,8521,8821,8501,873
11/09/20121,8561,9101,8541,903
11/12/20121,9031,9271,8971,897
11/13/20121,9071,9461,8991,946
11/14/20121,9451,9451,9041,907
11/15/20121,9131,9451,8881,938
11/16/20121,9131,9271,8811,904
11/19/20121,9111,9301,8891,918
11/20/20121,9011,9451,9001,921
11/21/20121,9361,9401,9011,918
11/22/20121,9441,9541,9251,954
11/26/20121,9811,9911,9361,941
11/27/20121,9411,9721,9311,959
11/28/20121,9601,9711,9211,938
11/29/20121,9682,0021,9411,969
11/30/20121,9802,0021,9681,989
12/03/20121,9941,9991,9761,976
12/04/20121,9681,9991,9571,969
12/05/20121,9571,9911,9461,969
12/06/20121,9731,9841,9671,969
12/07/20121,9641,9641,9351,935
12/10/20121,9581,9631,9391,946
12/11/20121,9502,0231,9502,003
12/12/20122,0352,0932,0302,090
12/13/20122,1062,1292,0872,099
12/14/20122,0962,1012,0692,082
12/17/20122,1222,1282,0912,096
12/18/20122,0872,0932,0652,069
12/19/20122,0602,0952,0532,095
12/20/20122,0512,0511,9591,964
12/21/20122,0022,0061,9481,956
12/25/20121,9971,9971,9431,958
12/26/20121,9181,9471,8981,947
12/27/20121,9591,9861,9571,985
12/28/20121,9711,9771,9151,932