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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,471.1311
CLOSE 2,473.2008

Low

LOW 1,900

High

HIGH 3,150
DATEOPENHIGHLOWCLOSE
01/05/20152,2012,2352,1902,224
01/06/20152,1802,1892,1462,151
01/07/20152,1242,1372,0762,093
01/08/20152,1212,1452,1022,111
01/09/20152,0932,1042,0462,055
01/13/20152,0202,0531,9982,046
01/14/20152,0122,0391,9881,993
01/15/20151,9932,0101,9321,951
01/16/20151,9311,9451,9001,941
01/19/20151,9541,9721,9351,965
01/20/20151,9782,0201,9672,008
01/21/20152,0972,1572,0762,144
01/22/20152,1122,1362,0762,118
01/23/20152,1352,1712,1252,133
01/26/20152,1212,1742,1122,167
01/27/20152,1752,2122,1742,202
01/28/20152,1812,2232,1812,200
01/29/20152,1672,2262,1662,187
01/30/20152,2102,2272,2002,209
02/02/20152,1722,2242,1722,207
02/03/20152,2202,2292,1712,181
02/04/20152,2062,2352,1922,217
02/05/20152,1832,2652,1722,250
02/06/20152,2652,3412,2462,336
02/09/20152,3452,3622,3162,361
02/10/20152,3772,3922,3232,332
02/12/20152,3812,3822,3472,360
02/13/20152,3362,3372,3042,317
02/16/20152,3202,3732,3062,362
02/17/20152,3562,3852,3162,325
02/18/20152,2982,2992,2312,274
02/19/20152,3092,3452,3012,322
02/20/20152,3402,3592,3112,320
02/23/20152,3332,3592,3152,345
02/24/20152,3492,3722,3252,368
02/25/20152,3632,3792,3502,375
02/26/20152,3792,4032,3712,393
02/27/20152,3962,4352,3932,418
03/02/20152,4052,4272,3842,414
03/03/20152,4292,4462,3762,389
03/04/20152,4082,4142,3562,361
03/05/20152,3302,3522,3042,344
03/06/20152,3302,3472,3122,315
03/09/20152,2752,2842,2482,283
03/10/20152,3032,3352,2662,274
03/11/20152,2892,3072,2772,283
03/12/20152,2842,2872,2402,251
03/13/20152,2752,2752,2382,253
03/16/20152,2692,3052,2622,273
03/17/20152,3072,3202,2862,293
03/18/20152,2732,2972,2732,284
03/19/20152,2632,2972,2522,283
03/20/20152,2792,2842,2572,262
03/23/20152,2852,2852,2012,206
03/24/20152,2062,2212,1702,217
03/25/20152,2332,2392,2122,229
03/26/20152,2332,2742,2222,259
03/27/20152,2502,2812,2122,227
03/30/20152,2052,2452,1892,227
03/31/20152,2492,2812,2442,250
04/01/20152,2492,2602,2162,219
04/02/20152,2202,2372,2052,213
04/03/20152,2002,2412,1942,200
04/06/20152,2002,2342,1902,219
04/07/20152,2232,2512,2232,240
04/08/20152,2582,2872,2482,270
04/09/20152,2902,3192,2842,316
04/10/20152,3082,3192,2522,271
04/13/20152,2802,3142,2612,308
04/14/20152,2882,3292,2882,325
04/15/20152,3302,3452,3022,315
04/16/20152,2942,3042,2682,298
04/17/20152,2822,3012,2762,283
04/20/20152,2822,2882,2532,267
04/21/20152,2732,2732,2432,249
04/22/20152,2672,2842,2582,272
04/23/20152,2742,3312,2742,322
04/24/20152,3222,3232,2712,272
04/27/20152,2832,2872,2502,253
04/28/20152,2552,2602,2292,232
04/30/20152,2122,2442,1822,209
05/01/20152,2162,2302,1972,204
05/07/20152,2022,2622,2022,228
05/08/20152,2372,2952,1162,233
05/11/20152,1902,3922,1902,371
05/12/20152,3632,3702,2992,306
05/13/20152,2322,2882,2322,265
05/14/20152,2352,2952,2332,249
05/15/20152,2482,2572,2032,224
05/18/20152,2282,2732,2282,251
05/19/20152,2622,2752,2322,266
05/20/20152,2622,2942,2512,273
05/21/20152,2612,2782,2362,271
05/22/20152,2592,2742,2472,251
05/25/20152,2552,2572,2372,257
05/26/20152,2572,2642,2402,247
05/27/20152,2352,2572,2262,257
05/28/20152,2602,2642,2232,263
05/29/20152,2682,3402,2592,325
06/01/20152,3002,3052,2602,305
06/02/20152,2872,2922,2352,235
06/03/20152,2222,2422,2182,237
06/04/20152,2562,2702,2372,260
06/05/20152,2802,2912,2482,261
06/08/20152,2752,2852,2522,260
06/09/20152,2362,2632,2352,261
06/10/20152,2522,2602,2152,234
06/11/20152,2402,2882,2402,261
06/12/20152,2802,2892,2632,289
06/15/20152,2732,2992,2552,267
06/16/20152,2572,2712,2412,250
06/17/20152,2432,2562,2132,224
06/18/20152,2182,2392,2162,222
06/19/20152,2242,2392,1922,222
06/22/20152,2112,2712,2112,269
06/23/20152,2602,3342,2602,334
06/24/20152,3232,3422,3152,324
06/25/20152,3142,3432,3142,335
06/26/20152,3422,3552,3282,338
06/29/20152,2982,3002,2502,252
06/30/20152,2672,2762,2462,276
07/01/20152,2952,3102,2712,305
07/02/20152,3322,3752,3222,357
07/03/20152,3222,3552,3202,347
07/06/20152,3072,3522,3072,342
07/07/20152,3672,4092,3562,393
07/08/20152,3632,3772,3192,319
07/09/20152,2872,3182,2392,318
07/10/20152,3252,3562,3062,317
07/13/20152,3272,3852,3152,368
07/14/20152,3872,4472,3802,425
07/15/20152,4492,5302,4432,503
07/16/20152,4902,5072,4512,490
07/17/20152,5022,5122,4602,477
07/21/20152,4742,5102,4622,501
07/22/20152,4992,5372,4942,507
07/23/20152,5302,5942,5252,577
07/24/20152,5622,5772,5502,566
07/27/20152,5642,6142,5602,580
07/28/20152,5692,5852,5352,571
07/29/20152,6002,6272,5812,591
07/30/20152,5912,6302,5772,598
07/31/20152,5832,6162,5802,588
08/03/20152,5682,5862,5402,547
08/04/20152,5082,5432,5022,527
08/05/20152,5432,5732,5362,546
08/06/20152,5652,6902,5332,656
08/07/20152,5562,6292,5562,590
08/10/20152,5792,5792,5232,537
08/11/20152,5592,6202,5502,591
08/12/20152,5892,6252,5632,577
08/13/20152,5902,6312,5642,620
08/14/20152,6132,6442,5772,636
08/17/20152,6602,7062,6322,644
08/18/20152,6422,6432,6112,633
08/19/20152,6332,6912,6222,637
08/20/20152,6412,6652,6022,618
08/21/20152,6092,6222,5482,550
08/24/20152,5062,5262,4102,423
08/25/20152,4292,4502,3552,401
08/26/20152,3962,5822,3862,563
08/27/20152,5802,6082,5612,581
08/28/20152,6102,6922,5942,686
08/31/20152,7532,7672,6292,664
09/01/20152,7002,7192,6332,639
09/02/20152,6032,7452,5802,694
09/03/20152,7222,7412,6612,666
09/04/20152,6792,6792,6152,660
09/07/20152,7502,7752,6912,715
09/08/20152,7262,7262,6012,633
09/09/20152,7142,8292,6962,826
09/10/20152,7352,7392,5562,597
09/11/20152,6322,6902,6042,673
09/14/20152,6922,6992,6492,676
09/15/20152,6772,6792,5412,611
09/16/20152,6382,6422,5622,591
09/17/20152,6122,6422,5422,599
09/18/20152,5842,6282,5472,551
09/24/20152,5202,5992,5202,538
09/25/20152,5542,6102,5372,601
09/28/20152,6042,6452,5602,589
09/29/20152,5812,5952,4682,492
09/30/20152,5012,6002,4902,583
10/01/20152,5732,6142,5342,564
10/02/20152,5362,5582,5142,534
10/05/20152,5632,6332,5552,622
10/06/20152,7002,7002,6442,656
10/07/20152,6552,6932,6372,652
10/08/20152,6652,6972,6402,648
10/09/20152,6982,7172,6522,684
10/13/20152,6822,7352,6632,720
10/14/20152,7232,7482,6662,681
10/15/20152,6992,7382,6602,720
10/16/20152,7822,7922,7472,773
10/19/20152,7702,7982,7362,744
10/20/20152,7452,7462,6922,705
10/21/20152,6932,7002,5672,598
10/22/20152,5882,6192,5592,608
10/23/20152,6452,6682,6272,638
10/26/20152,6552,6882,6322,641
10/27/20152,6552,6752,6422,654
10/28/20152,6742,7392,6742,697
10/29/20152,7272,7392,6662,688
10/30/20152,6552,8062,6542,758
11/02/20152,7432,8292,7362,763
11/04/20152,8462,9222,8392,867
11/05/20152,8662,8662,8172,831
11/06/20152,8332,8612,8032,847
11/09/20152,8482,9152,8482,906
11/10/20152,8652,9052,8602,903
11/11/20152,9072,9282,8932,922
11/12/20152,9122,9172,8862,895
11/13/20152,8792,9102,8542,901
11/16/20152,8372,8862,8292,852
11/17/20152,8792,8992,8402,878
11/18/20152,9192,9472,9022,904
11/19/20152,9343,0302,9313,000
11/20/20153,0303,0803,0053,065
11/24/20153,0553,1003,0453,085
11/25/20152,9683,0402,9583,015
11/26/20153,0203,0502,9993,005
11/27/20153,0253,0452,9582,960
11/30/20152,9302,9472,8592,881
12/01/20152,9202,9442,9012,918
12/02/20152,8822,9192,8742,899
12/03/20152,9242,9882,9192,976
12/04/20152,9762,9972,9542,976
12/07/20152,9993,0052,9432,948
12/08/20152,9222,9652,9202,954
12/09/20152,9512,9802,9322,946
12/10/20152,9653,0252,9252,930
12/11/20152,9152,9942,9152,953
12/14/20152,8892,9402,8782,917
12/15/20152,9673,0152,9402,940
12/16/20152,9332,9942,8462,990
12/17/20153,0253,0452,9993,030
12/18/20153,0303,1503,0103,030
12/21/20153,0053,0402,9262,945
12/22/20152,9332,9572,9212,930
12/24/20152,9172,9172,7892,791
12/25/20152,8042,8122,7652,776
12/28/20152,8132,8422,7902,839
12/29/20152,8322,8732,8202,871
12/30/20152,8662,8902,8472,888