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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,312.8689
CLOSE 2,314.2869

Low

LOW 1,988

High

HIGH 2,668
DATEOPENHIGHLOWCLOSE
01/06/20142,3922,4182,3802,385
01/07/20142,3702,3792,3232,340
01/08/20142,3582,4152,3312,415
01/09/20142,4052,4102,3602,368
01/10/20142,3452,4102,3442,403
01/14/20142,3502,4372,3392,398
01/15/20142,4462,4902,4382,490
01/16/20142,4582,5002,4492,487
01/17/20142,4742,5032,4652,492
01/20/20142,4812,4892,4032,411
01/21/20142,4242,4352,3642,367
01/22/20142,3902,4142,3712,405
01/23/20142,4032,4082,3542,361
01/24/20142,3432,3792,3142,367
01/27/20142,3152,3642,2932,353
01/28/20142,3102,4172,3022,403
01/29/20142,4272,4752,4022,472
01/30/20142,4222,4842,3882,457
01/31/20142,4632,5272,4042,462
02/03/20142,4152,4312,3622,402
02/04/20142,3162,3352,2692,271
02/05/20142,2522,3162,2162,265
02/06/20142,2462,4502,1812,332
02/07/20142,2822,3512,2712,336
02/10/20142,2952,3672,2952,351
02/12/20142,3442,3672,2872,346
02/13/20142,3312,3462,2942,301
02/14/20142,3002,3462,2632,281
02/17/20142,2692,2972,2322,272
02/18/20142,3132,4572,3112,436
02/19/20142,3902,4882,3852,480
02/20/20142,4802,4942,4422,465
02/21/20142,4832,6002,4732,584
02/24/20142,5592,5972,5212,567
02/25/20142,5982,6122,5622,591
02/26/20142,5472,6252,5442,595
02/27/20142,6032,6152,5482,566
02/28/20142,5602,5992,5432,556
03/03/20142,5492,5872,5222,556
03/04/20142,5402,5932,4922,586
03/05/20142,5992,6242,5872,612
03/06/20142,6102,6452,5872,638
03/07/20142,6442,6682,6022,623
03/10/20142,5862,6292,5822,606
03/11/20142,6052,6352,5882,610
03/12/20142,5812,6042,5232,529
03/13/20142,5792,6252,5502,590
03/14/20142,5422,5672,4422,461
03/17/20142,4412,4892,4382,454
03/18/20142,5092,5132,4502,476
03/19/20142,5002,5112,4362,448
03/20/20142,4522,4592,3652,374
03/24/20142,4062,4352,3952,407
03/25/20142,3652,4022,3582,363
03/26/20142,3512,3652,2942,305
03/27/20142,2542,3012,2352,295
03/28/20142,2892,3452,2652,335
03/31/20142,3502,3942,3482,385
04/01/20142,3962,4002,3222,327
04/02/20142,3332,4432,3212,411
04/03/20142,4272,4292,3862,414
04/04/20142,4002,4072,3672,382
04/07/20142,3462,3722,3312,351
04/08/20142,3622,3962,3482,369
04/09/20142,3282,3372,2662,271
04/10/20142,3122,3552,2912,306
04/11/20142,2772,3062,2482,253
04/14/20142,2362,2472,2092,231
04/15/20142,2722,2732,2192,225
04/16/20142,2752,3272,2562,312
04/17/20142,3122,3412,2892,315
04/18/20142,3362,3362,3002,327
04/21/20142,3372,3602,3302,337
04/22/20142,3442,3472,3002,300
04/23/20142,3202,3452,3172,338
04/24/20142,3642,4002,3532,365
04/25/20142,3562,3702,3132,356
04/28/20142,3062,3322,2712,306
04/30/20142,3102,3452,3052,330
05/01/20142,3262,3462,3132,315
05/02/20142,2942,3062,2692,282
05/07/20142,2352,2482,1782,180
05/08/20142,2182,2742,1902,229
05/09/20142,1902,2252,1302,220
05/12/20142,2212,2622,2042,220
05/13/20142,2702,3362,2682,323
05/14/20142,3482,3722,3112,328
05/15/20142,3002,3682,2912,356
05/16/20142,3102,3212,2532,278
05/19/20142,3032,3102,2662,271
05/20/20142,3022,3072,2822,290
05/21/20142,2522,2612,2032,222
05/22/20142,2472,2582,2242,252
05/23/20142,2582,2852,2372,240
05/26/20142,2702,3012,2452,296
05/27/20142,3052,3302,3032,310
05/28/20142,3102,4152,3002,353
05/29/20142,4012,4152,3612,371
05/30/20142,3702,3812,3022,303
06/02/20142,3432,3652,3352,341
06/03/20142,3502,3582,3032,307
06/04/20142,3072,3262,2912,318
06/05/20142,3062,3142,2702,281
06/06/20142,2682,2792,2432,272
06/09/20142,2992,3242,2882,294
06/10/20142,2982,3102,2562,268
06/11/20142,2502,2572,2252,250
06/12/20142,2312,2452,2122,237
06/13/20142,2022,2652,2022,262
06/16/20142,2652,2872,2442,253
06/17/20142,2522,3012,2172,300
06/18/20142,2852,3152,2702,305
06/19/20142,3052,3052,2812,295
06/20/20142,2772,2842,2502,251
06/23/20142,2722,2842,2432,251
06/24/20142,2492,2722,2322,252
06/25/20142,2662,2842,2552,268
06/26/20142,2862,2912,2592,267
06/27/20142,2552,2742,2212,225
06/30/20142,2402,2472,2312,239
07/01/20142,2312,2642,2312,253
07/02/20142,2662,2862,2562,271
07/03/20142,2642,2772,2472,251
07/04/20142,2722,2732,2562,262
07/07/20142,2762,2982,2702,276
07/08/20142,2652,2722,2442,252
07/09/20142,2472,2702,2412,266
07/10/20142,2802,2942,2702,274
07/11/20142,2522,2782,2442,249
07/14/20142,2952,3452,2712,338
07/15/20142,3272,3452,3192,333
07/16/20142,3332,3512,3242,324
07/17/20142,3382,3452,3202,324
07/18/20142,2902,3082,2862,307
07/22/20142,3412,3792,3412,353
07/23/20142,3702,3992,3682,382
07/24/20142,3822,4082,3622,367
07/25/20142,3932,3942,3632,382
07/28/20142,4152,4402,4062,418
07/29/20142,4432,4452,4212,432
07/30/20142,4302,4402,4092,431
07/31/20142,4202,4302,4052,415
08/01/20142,3902,4042,3742,391
08/04/20142,3982,4112,3742,404
08/05/20142,4132,4722,4022,421
08/06/20142,4352,4942,4352,453
08/07/20142,4702,5022,4542,495
08/08/20142,4622,4762,4012,414
08/11/20142,4702,4922,4542,482
08/12/20142,4722,4982,4512,473
08/13/20142,4482,4712,4412,453
08/14/20142,4482,4592,4332,441
08/15/20142,4412,4872,4412,481
08/18/20142,4982,5222,4732,474
08/19/20142,4982,5102,4412,450
08/20/20142,4632,4632,4282,447
08/21/20142,4522,4552,4182,424
08/22/20142,4262,4542,4252,447
08/25/20142,4722,4732,4372,448
08/26/20142,4312,4532,4272,443
08/27/20142,4402,4502,4022,416
08/28/20142,4002,4052,3802,389
08/29/20142,3712,4122,3552,409
09/01/20142,4252,4532,4012,443
09/02/20142,4502,4612,4212,423
09/03/20142,4432,4432,4002,403
09/04/20142,3852,3962,3252,334
09/05/20142,3112,3522,3112,347
09/08/20142,3382,3492,3052,323
09/09/20142,3232,3232,2872,288
09/10/20142,2812,2872,2562,283
09/11/20142,2582,2702,2372,255
09/12/20142,2642,3102,2592,285
09/16/20142,2602,3032,2602,299
09/17/20142,3022,3362,3012,325
09/18/20142,3392,3402,3102,325
09/19/20142,3322,3462,3022,310
09/22/20142,3002,3112,2842,308
09/24/20142,3072,3092,2832,294
09/25/20142,3192,3202,2642,269
09/26/20142,2412,2742,2182,268
09/29/20142,3172,3172,2742,286
09/30/20142,2882,2922,2502,286
10/01/20142,2872,2962,2182,223
10/02/20142,2002,2082,1562,163
10/03/20142,1512,1862,1482,179
10/06/20142,1992,2272,1822,212
10/07/20142,1922,2022,1572,163
10/08/20142,1162,1572,1062,151
10/09/20142,1712,1792,1282,133
10/10/20142,0952,1302,0902,120
10/14/20142,0612,1042,0552,086
10/15/20142,0762,0932,0532,078
10/16/20142,0062,0382,0052,020
10/17/20142,0212,0301,9881,998
10/20/20142,0382,0732,0292,072
10/21/20142,0692,0832,0222,024
10/22/20142,0412,0772,0362,072
10/23/20142,0482,1092,0442,082
10/24/20142,1002,1092,0752,088
10/27/20142,1022,1162,0942,108
10/28/20142,0902,1162,0822,095
10/29/20142,1212,1452,1192,124
10/30/20142,1392,1492,1172,120
10/31/20142,1242,2192,1212,202
11/04/20142,2502,2612,1712,190
11/05/20142,1402,2222,1402,201
11/06/20142,2152,2172,0932,108
11/07/20142,1402,1612,1022,142
11/10/20142,1242,1392,1082,128
11/11/20142,1182,1532,1072,145
11/12/20142,1552,1672,1372,143
11/13/20142,1432,1442,1132,119
11/14/20142,1162,1442,1062,130
11/17/20142,1122,1152,0782,091
11/18/20142,1002,1282,0912,123
11/19/20142,1362,1622,1352,151
11/20/20142,1582,1902,1382,164
11/21/20142,1442,1882,1432,185
11/25/20142,2182,2352,2052,235
11/26/20142,2332,2662,2262,247
11/27/20142,2222,2332,2032,210
11/28/20142,2302,2472,2212,243
12/01/20142,1932,2542,1932,253
12/02/20142,2332,2592,2232,250
12/03/20142,2622,2702,2352,262
12/04/20142,2762,2782,2452,258
12/05/20142,2272,2312,2072,215
12/08/20142,2002,2122,1842,190
12/09/20142,1822,2162,1802,216
12/10/20142,1802,2152,1662,180
12/11/20142,1632,1772,1332,171
12/12/20142,1602,2332,1542,223
12/15/20142,1982,2142,1832,191
12/16/20142,1612,2042,1602,173
12/17/20142,1532,1742,1392,168
12/18/20142,1982,1992,1552,177
12/19/20142,2202,2462,1982,246
12/22/20142,2352,2572,2212,237
12/24/20142,2552,2592,2352,253
12/25/20142,2662,3092,2212,303
12/26/20142,3052,3182,2952,309
12/29/20142,3182,3182,2412,267
12/30/20142,2472,2632,2202,220