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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,644.6
CLOSE 3,650.5347

Low

LOW 2,479

High

HIGH 4,840
DATEOPENHIGHLOWCLOSE
01/04/20162,8402,8712,7802,796
01/05/20162,8132,8802,8032,846
01/06/20162,8352,8842,8072,826
01/07/20162,8362,8712,8002,831
01/08/20162,7902,8742,7902,837
01/12/20162,7712,7792,7182,726
01/13/20162,7692,8512,7552,843
01/14/20162,7282,7522,6822,723
01/15/20162,7342,7572,6772,697
01/18/20162,6212,6532,5912,639
01/19/20162,5222,6572,5162,642
01/20/20162,6822,6942,5342,541
01/21/20162,5812,6212,4992,504
01/22/20162,5882,6082,5402,600
01/25/20162,6172,6222,5692,602
01/26/20162,5542,6152,5412,601
01/27/20162,6212,7032,6212,664
01/28/20162,6702,7482,6512,737
01/29/20162,8022,8162,5592,766
02/01/20162,7162,7952,6242,787
02/02/20162,7702,9002,7682,889
02/03/20162,8352,8702,7852,833
02/04/20162,8342,8482,7442,769
02/05/20162,7192,7552,6872,744
02/08/20162,7242,8252,6952,811
02/09/20162,7012,7012,6032,636
02/10/20162,6652,6902,5442,609
02/12/20162,5962,6162,4792,561
02/15/20162,6272,7672,6162,746
02/16/20162,6832,7932,6692,742
02/17/20162,7202,7532,6642,718
02/18/20162,7202,7842,6802,756
02/19/20162,7262,7682,7022,756
02/22/20162,7392,8492,7222,844
02/23/20162,8512,8752,8022,820
02/24/20162,8092,8642,7812,843
02/25/20162,8642,9252,8502,899
02/26/20162,9202,9432,7832,787
02/29/20162,7712,7992,6992,739
03/01/20162,7222,7632,7202,758
03/02/20162,8402,8452,7902,822
03/03/20162,7932,8362,7832,830
03/04/20162,8182,8802,8102,877
03/07/20162,9272,9292,8532,924
03/08/20162,8872,8972,8412,888
03/09/20162,8872,8952,8012,867
03/10/20162,9032,9592,8832,947
03/11/20162,8982,9642,8982,944
03/14/20162,9823,0152,9543,005
03/15/20162,9973,0352,9913,010
03/16/20163,0003,0552,9973,010
03/17/20163,0203,0452,9813,000
03/18/20162,9742,9872,9412,979
03/22/20163,0053,0752,9913,065
03/23/20163,0303,0453,0003,005
03/24/20163,0103,0902,9993,065
03/25/20163,0903,1303,0353,070
03/28/20163,1203,1503,0853,130
03/29/20163,2203,2903,2053,285
03/30/20163,2953,3503,2853,305
03/31/20163,3103,3703,2753,330
04/01/20163,2953,3853,2553,335
04/04/20163,3253,4103,3003,370
04/05/20163,3753,4003,2853,300
04/06/20163,3003,3303,2753,320
04/07/20163,3603,4003,3403,395
04/08/20163,3703,4803,3603,440
04/11/20163,4303,4703,4053,460
04/12/20163,4653,4953,4253,460
04/13/20163,4853,5453,4703,515
04/14/20163,5503,5803,5253,575
04/15/20163,5703,7303,5553,725
04/18/20163,6953,7753,6453,740
04/19/20163,7953,8553,6853,750
04/20/20163,7653,7703,4603,520
04/21/20163,5303,5903,4953,565
04/22/20163,5003,5603,4453,510
04/25/20163,5403,5453,4853,510
04/26/20163,5203,5603,4703,520
04/27/20163,5453,5853,5303,570
04/28/20163,5503,5603,4353,435
05/02/20163,3453,4853,3353,475
05/06/20163,4603,5203,4103,440
05/09/20163,4753,5003,4403,470
05/10/20163,4853,5803,3153,480
05/11/20163,4103,5503,4103,490
05/12/20163,4203,4803,4003,455
05/13/20163,4703,5153,4353,480
05/16/20163,5053,5753,4903,500
05/17/20163,4953,5903,4953,590
05/18/20163,5903,6953,5903,675
05/19/20163,7153,8003,7153,795
05/20/20163,8203,9403,7603,855
05/23/20163,8553,9103,8353,895
05/24/20163,8753,9303,8503,915
05/25/20163,9703,9953,9353,945
05/26/20163,9803,9903,9103,930
05/27/20163,9654,1803,9654,170
05/30/20164,2004,3104,2004,270
05/31/20164,2254,2504,1354,200
06/01/20164,1904,2204,1454,175
06/02/20164,1554,2004,0304,050
06/03/20163,9553,9753,8403,940
06/06/20163,8704,0103,8354,000
06/07/20164,0054,0453,9203,960
06/08/20163,9954,0653,9704,045
06/09/20164,0104,0854,0054,070
06/10/20164,0804,1354,0704,085
06/13/20164,0454,0503,9453,970
06/14/20163,9153,9653,8553,935
06/15/20163,9554,0103,9553,985
06/16/20164,0004,0503,9253,930
06/17/20163,9553,9553,8503,865
06/20/20163,9203,9603,9003,930
06/21/20163,9103,9653,8803,960
06/22/20163,9353,9903,9103,945
06/23/20163,9553,9703,8603,905
06/24/20163,9554,0853,6903,775
06/27/20163,8403,9203,7753,785
06/28/20163,7153,8103,6903,755
06/29/20163,8503,9453,8003,930
06/30/20163,9703,9953,8953,895
07/01/20163,9554,0953,9354,085
07/04/20164,0354,1204,0204,065
07/05/20164,0004,0653,9154,045
07/06/20164,0254,1053,9704,095
07/07/20164,1354,1754,0554,080
07/08/20164,1004,1404,0354,050
07/11/20164,2504,3404,2204,270
07/12/20164,3454,3854,2604,300
07/13/20164,3854,4904,3354,375
07/14/20164,4154,5204,3054,485
07/15/20164,4304,4604,0804,100
07/19/20164,1054,3804,0254,380
07/20/20164,3154,3754,2004,310
07/21/20164,3254,3254,2004,250
07/22/20164,2204,2504,1104,125
07/25/20164,1104,1354,0454,070
07/26/20164,0654,1204,0004,065
07/27/20164,1154,1954,0554,065
07/28/20163,9954,0503,8853,885
07/29/20163,8153,9903,8003,990
08/01/20163,8554,0303,8004,000
08/02/20163,9954,0553,9254,015
08/03/20163,9053,9703,8403,855
08/04/20163,8903,9003,7753,810
08/05/20163,8103,8803,7503,795
08/08/20163,8053,8103,7103,720
08/09/20163,8003,9053,7803,895
08/10/20163,8203,9253,8153,905
08/12/20164,0004,0003,9053,985
08/15/20163,9603,9903,8503,860
08/16/20163,8703,8853,7253,725
08/17/20163,6853,7303,6503,715
08/18/20163,6803,6953,6253,650
08/19/20163,6103,6753,5703,655
08/22/20163,6703,6803,6053,655
08/23/20163,6303,7203,6253,655
08/24/20163,6503,6903,6353,680
08/25/20163,6803,6953,6353,650
08/26/20163,6653,6853,5953,655
08/29/20163,6803,7103,6153,660
08/30/20163,6603,6703,6203,660
08/31/20163,6703,6803,6253,655
09/01/20163,6553,6853,6103,680
09/02/20163,7003,7403,6853,715
09/05/20163,7003,7153,5953,610
09/06/20163,6253,7653,6253,745
09/07/20163,6953,8503,6803,835
09/08/20163,8053,8553,7953,840
09/09/20163,8553,8803,7903,800
09/12/20163,8253,9253,8203,845
09/13/20163,8003,8553,7903,820
09/14/20163,7653,8803,7653,825
09/15/20163,8103,8453,7953,820
09/16/20163,8253,8253,7703,790
09/20/20163,8003,8653,7603,825
09/21/20163,8303,8503,7753,800
09/23/20163,7553,8203,7103,795
09/26/20163,7503,7603,7003,715
09/27/20163,6953,8003,6803,790
09/28/20163,7603,8603,7353,855
09/29/20163,8653,9653,8353,895
09/30/20163,8953,9353,8653,895
10/03/20163,9504,0853,9354,035
10/04/20164,0504,0853,9754,040
10/05/20164,0354,0453,9904,025
10/06/20164,0654,0654,0004,040
10/07/20164,0404,0603,9854,040
10/11/20164,0504,0804,0254,055
10/12/20164,0304,0403,9903,990
10/13/20164,0204,1054,0104,095
10/14/20164,1354,1554,0354,065
10/17/20164,0654,0803,9403,990
10/18/20164,0504,0704,0104,060
10/19/20164,0304,1304,0304,125
10/20/20164,1204,1654,0954,145
10/21/20164,1304,1404,0554,080
10/24/20164,1154,1854,0854,165
10/25/20164,1954,2004,1554,180
10/26/20164,2104,2354,1404,175
10/27/20164,1054,2004,0754,195
10/28/20164,1654,3104,1454,300
10/31/20164,2704,3254,1204,145
11/01/20164,1604,1754,1204,155
11/02/20164,2004,2904,1904,265
11/04/20164,2254,3104,2104,310
11/07/20164,3304,3904,3054,385
11/08/20164,3854,3904,2704,315
11/09/20164,3404,3804,0404,100
11/10/20164,2404,2954,1854,280
11/11/20164,3354,3354,0304,065
11/14/20164,0704,2804,0654,255
11/15/20164,2004,2554,1754,255
11/16/20164,2854,3104,2404,270
11/17/20164,2454,2604,1754,185
11/18/20164,2304,2303,8703,895
11/21/20163,9653,9803,7853,790
11/22/20163,8053,9453,7753,925
11/24/20163,9503,9553,8803,905
11/25/20163,9153,9253,8203,835
11/28/20163,8403,9453,8353,905
11/29/20163,8903,9003,8453,850
11/30/20163,8703,8803,8353,870
12/01/20163,9303,9553,8453,855
12/02/20163,8603,9353,8353,845
12/05/20163,8303,8353,7503,800
12/06/20163,8703,8853,8003,815
12/07/20163,8103,8303,7153,720
12/08/20163,7353,8103,6803,805
12/09/20163,9104,0753,8604,010
12/12/20164,0104,1254,0104,115
12/13/20164,1154,1704,0654,160
12/14/20164,1904,2554,0904,125
12/15/20164,1754,1804,0604,095
12/16/20164,1304,1404,0204,120
12/19/20164,1154,1454,0904,130
12/20/20164,1404,2454,1354,210
12/21/20164,2104,3454,2004,280
12/22/20164,2804,5354,2754,490
12/26/20164,5054,7054,4704,645
12/27/20164,6404,6654,5954,615
12/28/20164,6554,8404,6404,790
12/29/20164,7304,7954,6454,675
12/30/20164,7404,8004,6954,720