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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,188.751
CLOSE 2,188.8245

Low

LOW 1,704

High

HIGH 2,984
DATEOPENHIGHLOWCLOSE
01/04/20131,9841,9841,9101,927
01/07/20131,9381,9431,8981,898
01/08/20131,8661,8701,8161,822
01/09/20131,8101,8331,8021,805
01/10/20131,8051,8051,7521,756
01/11/20131,7851,8171,7751,815
01/15/20131,8301,8331,8001,810
01/16/20131,8041,8101,7711,773
01/17/20131,8031,8181,7541,768
01/18/20131,7971,7981,7741,787
01/21/20131,7861,7871,7621,762
01/22/20131,7641,7691,7351,746
01/23/20131,7171,7531,7061,719
01/24/20131,7131,7351,7041,727
01/25/20131,7571,9101,7481,888
01/28/20131,9001,9401,8841,899
01/29/20131,8631,8951,8411,856
01/30/20131,8571,9121,8531,901
01/31/20131,9001,9361,8841,935
02/01/20131,9391,9691,9361,940
02/04/20131,9461,9741,9121,912
02/05/20131,8931,9071,8521,864
02/06/20131,8901,9481,8731,920
02/07/20131,9201,9401,8221,867
02/08/20131,8271,8681,8241,852
02/12/20131,8531,8631,8071,821
02/13/20131,8171,8371,8041,816
02/14/20131,8071,8251,7921,798
02/15/20131,7901,8001,7531,788
02/18/20131,8061,8351,7911,829
02/19/20131,8001,8281,7801,784
02/20/20131,8041,8051,7751,781
02/21/20131,7681,8111,7611,769
02/22/20131,7701,8221,7631,820
02/25/20131,8691,8701,8161,844
02/26/20131,7851,8011,7761,781
02/27/20131,7801,7961,7711,784
02/28/20131,7921,8061,7821,801
03/01/20131,7801,8251,7801,822
03/04/20131,8461,9101,8431,899
03/05/20131,9011,9281,8941,904
03/06/20131,8901,8911,8551,878
03/07/20131,8801,8991,8631,865
03/08/20131,9021,9261,8811,888
03/11/20131,8891,8931,8381,846
03/12/20131,8521,8721,8451,850
03/13/20131,8501,8621,8461,849
03/14/20131,8591,8601,8441,853
03/15/20131,8521,8961,8511,879
03/18/20131,8701,8731,8531,857
03/19/20131,8921,9001,8761,891
03/21/20131,8961,9161,8921,905
03/22/20131,9071,9251,8881,895
03/25/20131,9091,9711,9031,967
03/26/20131,9731,9861,9461,950
03/27/20131,8861,9031,8661,891
03/28/20131,8921,9041,8631,875
03/29/20131,8991,8991,8731,895
04/01/20131,8551,8901,8351,836
04/02/20131,8201,8211,7941,800
04/03/20131,8061,8151,7761,780
04/04/20131,7611,7661,7231,765
04/05/20131,8051,8181,7401,741
04/08/20131,7981,8171,7741,812
04/09/20131,8351,8401,8111,822
04/10/20131,8231,8461,8161,840
04/11/20131,8301,8371,8071,818
04/12/20131,8481,8551,8211,850
04/15/20131,8501,8681,8241,841
04/16/20131,8331,8701,8211,850
04/17/20131,8501,8811,8411,877
04/18/20131,8821,9551,8801,934
04/19/20131,9301,9531,8971,946
04/22/20131,9611,9911,9421,991
04/23/20131,9782,0881,9652,073
04/24/20132,1002,2202,0942,200
04/25/20132,2052,2722,1352,269
04/26/20132,2232,2932,1942,196
04/30/20132,1952,2392,1702,222
05/01/20132,2072,2372,1842,186
05/02/20132,1842,1982,1382,153
05/07/20132,1542,2382,1362,234
05/08/20132,2152,3072,1892,297
05/09/20132,3242,3882,1212,141
05/10/20132,1912,3152,1442,295
05/13/20132,3002,3332,2682,289
05/14/20132,3502,6332,3502,568
05/15/20132,6002,6372,5082,554
05/16/20132,5502,5952,4012,460
05/17/20132,4182,5332,3932,531
05/20/20132,5902,6782,5792,607
05/21/20132,6132,8922,6112,855
05/22/20132,9662,9842,8152,872
05/23/20132,8952,9272,5902,590
05/24/20132,6402,7002,4502,617
05/27/20132,5022,6092,4522,565
05/28/20132,5662,5992,4922,542
05/29/20132,5432,6002,4802,562
05/30/20132,4702,5272,3802,403
05/31/20132,4212,5062,4152,486
06/03/20132,4602,4912,3622,419
06/04/20132,4382,4672,3532,427
06/05/20132,3782,5382,3012,306
06/06/20132,2602,2712,1722,216
06/07/20132,2232,3552,2002,298
06/10/20132,3602,4602,3402,460
06/11/20132,4392,5572,4202,446
06/12/20132,3862,3952,3032,371
06/13/20132,3602,3602,1822,231
06/14/20132,2422,4002,2242,232
06/17/20132,2042,3222,1512,291
06/18/20132,2492,2872,2072,238
06/19/20132,2372,2882,2152,245
06/20/20132,1902,2442,1712,207
06/21/20132,1432,2632,1232,233
06/24/20132,2802,2812,2082,219
06/25/20132,2642,2742,1582,195
06/26/20132,2412,2682,1102,119
06/27/20132,1202,1272,0002,082
06/28/20132,0942,1352,0672,105
07/01/20132,1252,1862,1182,177
07/02/20132,1782,2302,1222,207
07/03/20132,1852,2072,1402,151
07/04/20132,1042,1071,9882,001
07/05/20132,0112,0522,0112,049
07/08/20132,0612,0922,0362,039
07/09/20132,0402,0752,0232,072
07/10/20132,0852,1032,0502,078
07/11/20132,0952,1202,0762,113
07/12/20132,1152,1702,1152,127
07/16/20132,1642,2922,1492,266
07/17/20132,2582,2652,2302,256
07/18/20132,2752,3492,2752,312
07/19/20132,3552,3692,1802,226
07/22/20132,2422,2972,2142,255
07/23/20132,2512,3582,2232,310
07/24/20132,3012,3242,2742,291
07/25/20132,3132,3232,2762,287
07/26/20132,2402,3062,2112,280
07/29/20132,2312,2802,1652,171
07/30/20132,1602,2262,1322,208
07/31/20132,1502,1952,1252,172
08/01/20132,1732,2702,0402,249
08/02/20132,2132,2522,1722,251
08/05/20132,2312,2442,1662,194
08/06/20132,1962,2162,1332,209
08/07/20132,1772,2052,1342,136
08/08/20132,1302,1942,1012,113
08/09/20132,1042,1532,1042,130
08/12/20132,1062,1632,0902,140
08/13/20132,1802,2132,1662,213
08/14/20132,2172,2642,2112,261
08/15/20132,2182,2942,2072,263
08/16/20132,2622,2742,2172,255
08/19/20132,2562,2852,2202,281
08/20/20132,2752,2882,2162,224
08/21/20132,2412,2502,1842,224
08/22/20132,1972,1972,1402,160
08/23/20132,1962,2002,1632,169
08/26/20132,1822,1902,1432,154
08/27/20132,1412,1672,1102,132
08/28/20132,1022,1482,0942,117
08/29/20132,1292,1722,1192,168
08/30/20132,2062,2102,1542,172
09/02/20132,1872,2242,1632,206
09/03/20132,2192,2972,2092,274
09/04/20132,2392,2422,1832,238
09/05/20132,2152,2162,1872,192
09/06/20132,1922,2112,1032,108
09/09/20132,2582,2672,1752,238
09/10/20132,2702,3742,2572,369
09/11/20132,3702,4522,3212,425
09/12/20132,3992,4472,3902,427
09/13/20132,4352,4422,3412,380
09/17/20132,4002,4782,3902,430
09/18/20132,4722,4722,3742,382
09/19/20132,4222,6692,4102,502
09/20/20132,5142,5192,4332,439
09/24/20132,4452,4952,3602,423
09/25/20132,3902,3922,3012,327
09/26/20132,3462,3632,2952,356
09/27/20132,3562,3762,2862,300
09/30/20132,2702,3122,2512,266
10/01/20132,2982,3462,2832,317
10/02/20132,3172,3652,2182,224
10/03/20132,2152,2472,1832,189
10/04/20132,1692,2062,1522,188
10/07/20132,1822,1992,1562,167
10/08/20132,1492,1602,1252,155
10/09/20132,1522,2232,1502,218
10/10/20132,2492,3162,2402,315
10/11/20132,3732,4102,2882,311
10/15/20132,3232,3962,3192,365
10/16/20132,3832,3902,3372,370
10/17/20132,4002,4142,3762,406
10/18/20132,3832,4092,3602,387
10/21/20132,4002,4212,3922,414
10/22/20132,4052,4172,3812,404
10/23/20132,4202,4202,3302,330
10/24/20132,3362,3582,3012,335
10/25/20132,3352,3782,3032,311
10/28/20132,3552,4052,3322,398
10/29/20132,4002,4462,3822,415
10/30/20132,4502,4572,4082,425
10/31/20132,4182,4322,3592,367
11/01/20132,3682,3772,3122,325
11/05/20132,3302,4122,3272,401
11/06/20132,3822,4272,3662,416
11/07/20132,3952,4652,2822,434
11/08/20132,3752,4532,3712,434
11/11/20132,4562,5482,4532,544
11/12/20132,5602,5732,5082,568
11/13/20132,5182,5452,4472,463
11/14/20132,4652,5442,4632,498
11/15/20132,5462,6382,5102,620
11/18/20132,6442,6572,5932,620
11/19/20132,5852,5852,5252,553
11/20/20132,5752,6102,5682,573
11/21/20132,5862,6102,5432,585
11/22/20132,6302,6342,5422,569
11/25/20132,5962,5962,5552,572
11/26/20132,5592,5782,5312,539
11/27/20132,5152,5452,4872,513
11/28/20132,5502,5792,5392,570
11/29/20132,5902,7252,5802,663
12/02/20132,6962,6982,6272,642
12/03/20132,6242,6382,5702,576
12/04/20132,5302,6052,4972,581
12/05/20132,5352,5622,5022,512
12/06/20132,5132,5402,4922,513
12/09/20132,5842,5992,5532,579
12/10/20132,5552,5742,5172,522
12/11/20132,5002,5372,4942,510
12/12/20132,4762,4922,4562,481
12/13/20132,4692,5192,4352,489
12/16/20132,4362,4452,3772,386
12/17/20132,4182,4272,3812,386
12/18/20132,4002,4522,3962,447
12/19/20132,4962,5102,4472,455
12/20/20132,4262,4482,4112,428
12/24/20132,4702,4862,4082,412
12/25/20132,4132,4452,4072,442
12/26/20132,4342,4502,4082,416
12/27/20132,4282,4382,3892,406
12/30/20132,4192,4462,3982,429