9766.T
Konami Group Corporation
06:30:00
17430 ¥
0.0000 (%0.00)
Previous Close: 17375
Day Low₺16850
Day High₺17675
9766.T: Konami Group Corporation Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 4,837.0747
CLOSE 4,832.7386
Low
LOW 4,300
High
HIGH 5,270
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2019 | 4,665 | 4,750 | 4,555 | 4,750 |
| 01/07/2019 | 4,860 | 4,905 | 4,820 | 4,825 |
| 01/08/2019 | 4,885 | 4,945 | 4,840 | 4,915 |
| 01/09/2019 | 4,960 | 5,040 | 4,950 | 4,980 |
| 01/10/2019 | 4,945 | 4,950 | 4,835 | 4,895 |
| 01/11/2019 | 4,905 | 4,945 | 4,860 | 4,880 |
| 01/15/2019 | 4,855 | 4,970 | 4,855 | 4,970 |
| 01/16/2019 | 5,040 | 5,080 | 4,975 | 4,990 |
| 01/17/2019 | 4,995 | 5,040 | 4,940 | 4,965 |
| 01/18/2019 | 5,020 | 5,050 | 5,000 | 5,030 |
| 01/21/2019 | 5,080 | 5,080 | 4,945 | 4,955 |
| 01/22/2019 | 5,010 | 5,030 | 4,980 | 5,030 |
| 01/23/2019 | 5,000 | 5,080 | 4,990 | 5,080 |
| 01/24/2019 | 5,050 | 5,050 | 5,000 | 5,050 |
| 01/25/2019 | 5,020 | 5,120 | 5,020 | 5,100 |
| 01/28/2019 | 5,080 | 5,080 | 5,000 | 5,020 |
| 01/29/2019 | 5,020 | 5,070 | 4,985 | 5,070 |
| 01/30/2019 | 5,060 | 5,070 | 5,010 | 5,030 |
| 01/31/2019 | 5,090 | 5,090 | 4,985 | 5,010 |
| 02/01/2019 | 4,700 | 4,770 | 4,560 | 4,605 |
| 02/04/2019 | 4,665 | 4,715 | 4,580 | 4,590 |
| 02/05/2019 | 4,610 | 4,640 | 4,570 | 4,590 |
| 02/06/2019 | 4,620 | 4,640 | 4,565 | 4,610 |
| 02/07/2019 | 4,570 | 4,580 | 4,405 | 4,410 |
| 02/08/2019 | 4,340 | 4,405 | 4,300 | 4,325 |
| 02/12/2019 | 4,325 | 4,425 | 4,325 | 4,385 |
| 02/13/2019 | 4,400 | 4,515 | 4,395 | 4,470 |
| 02/14/2019 | 4,495 | 4,560 | 4,465 | 4,470 |
| 02/15/2019 | 4,435 | 4,545 | 4,360 | 4,430 |
| 02/18/2019 | 4,550 | 4,550 | 4,455 | 4,515 |
| 02/19/2019 | 4,505 | 4,535 | 4,470 | 4,505 |
| 02/20/2019 | 4,485 | 4,510 | 4,425 | 4,455 |
| 02/21/2019 | 4,420 | 4,465 | 4,380 | 4,445 |
| 02/22/2019 | 4,475 | 4,520 | 4,455 | 4,505 |
| 02/25/2019 | 4,550 | 4,610 | 4,530 | 4,565 |
| 02/26/2019 | 4,595 | 4,595 | 4,480 | 4,515 |
| 02/27/2019 | 4,565 | 4,610 | 4,565 | 4,580 |
| 02/28/2019 | 4,610 | 4,620 | 4,560 | 4,595 |
| 03/01/2019 | 4,610 | 4,715 | 4,610 | 4,690 |
| 03/04/2019 | 4,705 | 4,710 | 4,665 | 4,670 |
| 03/05/2019 | 4,655 | 4,675 | 4,645 | 4,665 |
| 03/06/2019 | 4,675 | 4,710 | 4,665 | 4,695 |
| 03/07/2019 | 4,670 | 4,700 | 4,650 | 4,695 |
| 03/08/2019 | 4,680 | 4,690 | 4,580 | 4,600 |
| 03/11/2019 | 4,560 | 4,575 | 4,480 | 4,545 |
| 03/12/2019 | 4,615 | 4,730 | 4,615 | 4,720 |
| 03/13/2019 | 4,685 | 4,735 | 4,680 | 4,720 |
| 03/14/2019 | 4,755 | 4,760 | 4,720 | 4,740 |
| 03/15/2019 | 4,800 | 4,805 | 4,745 | 4,765 |
| 03/18/2019 | 4,800 | 4,865 | 4,800 | 4,855 |
| 03/19/2019 | 4,825 | 4,845 | 4,745 | 4,750 |
| 03/20/2019 | 4,730 | 4,815 | 4,715 | 4,810 |
| 03/22/2019 | 4,870 | 4,910 | 4,830 | 4,905 |
| 03/25/2019 | 4,840 | 4,850 | 4,800 | 4,850 |
| 03/26/2019 | 4,850 | 4,905 | 4,845 | 4,885 |
| 03/27/2019 | 4,885 | 4,945 | 4,880 | 4,925 |
| 03/28/2019 | 4,880 | 4,895 | 4,825 | 4,865 |
| 03/29/2019 | 4,870 | 4,880 | 4,795 | 4,805 |
| 04/01/2019 | 4,865 | 4,895 | 4,815 | 4,850 |
| 04/02/2019 | 4,895 | 4,895 | 4,825 | 4,835 |
| 04/03/2019 | 4,800 | 4,875 | 4,760 | 4,855 |
| 04/04/2019 | 4,850 | 4,895 | 4,840 | 4,880 |
| 04/05/2019 | 4,915 | 4,945 | 4,885 | 4,905 |
| 04/08/2019 | 4,960 | 4,960 | 4,860 | 4,865 |
| 04/09/2019 | 4,865 | 4,885 | 4,845 | 4,850 |
| 04/10/2019 | 4,800 | 4,835 | 4,740 | 4,755 |
| 04/11/2019 | 4,735 | 4,780 | 4,730 | 4,755 |
| 04/12/2019 | 4,810 | 4,815 | 4,730 | 4,800 |
| 04/15/2019 | 4,835 | 4,885 | 4,810 | 4,870 |
| 04/16/2019 | 4,850 | 4,900 | 4,850 | 4,875 |
| 04/17/2019 | 4,845 | 4,905 | 4,820 | 4,875 |
| 04/18/2019 | 4,895 | 4,910 | 4,795 | 4,810 |
| 04/19/2019 | 4,910 | 4,990 | 4,900 | 4,955 |
| 04/22/2019 | 4,975 | 5,070 | 4,970 | 5,060 |
| 04/23/2019 | 5,090 | 5,100 | 5,010 | 5,030 |
| 04/24/2019 | 5,080 | 5,130 | 5,050 | 5,090 |
| 04/25/2019 | 5,060 | 5,150 | 5,060 | 5,120 |
| 04/26/2019 | 5,080 | 5,110 | 5,040 | 5,060 |
| 05/07/2019 | 5,000 | 5,040 | 4,920 | 4,930 |
| 05/08/2019 | 4,910 | 4,960 | 4,880 | 4,930 |
| 05/09/2019 | 4,885 | 4,910 | 4,815 | 4,845 |
| 05/10/2019 | 4,845 | 5,020 | 4,800 | 4,980 |
| 05/13/2019 | 4,960 | 5,060 | 4,950 | 5,040 |
| 05/14/2019 | 5,000 | 5,020 | 4,890 | 4,895 |
| 05/15/2019 | 4,905 | 4,915 | 4,800 | 4,850 |
| 05/16/2019 | 4,835 | 4,850 | 4,785 | 4,795 |
| 05/17/2019 | 4,845 | 5,020 | 4,845 | 4,975 |
| 05/20/2019 | 5,000 | 5,140 | 5,000 | 5,110 |
| 05/21/2019 | 5,110 | 5,140 | 5,020 | 5,050 |
| 05/22/2019 | 5,090 | 5,170 | 5,070 | 5,160 |
| 05/23/2019 | 5,170 | 5,250 | 5,170 | 5,230 |
| 05/24/2019 | 5,240 | 5,250 | 5,110 | 5,190 |
| 05/27/2019 | 5,230 | 5,230 | 5,130 | 5,170 |
| 05/28/2019 | 5,160 | 5,170 | 5,050 | 5,120 |
| 05/29/2019 | 5,100 | 5,180 | 5,090 | 5,140 |
| 05/30/2019 | 5,150 | 5,170 | 5,110 | 5,160 |
| 05/31/2019 | 5,110 | 5,170 | 5,070 | 5,120 |
| 06/03/2019 | 5,070 | 5,180 | 5,050 | 5,180 |
| 06/04/2019 | 5,170 | 5,170 | 5,020 | 5,050 |
| 06/05/2019 | 5,050 | 5,070 | 4,965 | 5,020 |
| 06/06/2019 | 5,050 | 5,160 | 5,030 | 5,100 |
| 06/07/2019 | 5,120 | 5,170 | 5,090 | 5,130 |
| 06/10/2019 | 5,190 | 5,190 | 5,100 | 5,140 |
| 06/11/2019 | 5,120 | 5,130 | 5,050 | 5,050 |
| 06/12/2019 | 5,100 | 5,160 | 5,100 | 5,110 |
| 06/13/2019 | 5,110 | 5,150 | 5,080 | 5,120 |
| 06/14/2019 | 5,190 | 5,190 | 5,130 | 5,150 |
| 06/17/2019 | 5,150 | 5,170 | 5,100 | 5,130 |
| 06/18/2019 | 5,160 | 5,160 | 5,050 | 5,050 |
| 06/19/2019 | 5,060 | 5,080 | 5,010 | 5,010 |
| 06/20/2019 | 5,060 | 5,140 | 5,050 | 5,110 |
| 06/21/2019 | 5,090 | 5,180 | 5,040 | 5,130 |
| 06/24/2019 | 5,100 | 5,130 | 5,060 | 5,120 |
| 06/25/2019 | 5,100 | 5,140 | 5,060 | 5,090 |
| 06/26/2019 | 5,050 | 5,100 | 5,030 | 5,100 |
| 06/27/2019 | 5,050 | 5,090 | 5,040 | 5,070 |
| 06/28/2019 | 5,040 | 5,080 | 5,010 | 5,050 |
| 07/01/2019 | 5,080 | 5,140 | 5,050 | 5,130 |
| 07/02/2019 | 5,080 | 5,120 | 5,050 | 5,080 |
| 07/03/2019 | 4,985 | 5,060 | 4,925 | 4,960 |
| 07/04/2019 | 4,965 | 4,980 | 4,885 | 4,910 |
| 07/05/2019 | 4,915 | 4,925 | 4,885 | 4,900 |
| 07/08/2019 | 4,865 | 4,895 | 4,805 | 4,815 |
| 07/09/2019 | 4,850 | 4,875 | 4,815 | 4,850 |
| 07/10/2019 | 4,885 | 4,950 | 4,870 | 4,895 |
| 07/11/2019 | 4,890 | 4,935 | 4,850 | 4,930 |
| 07/12/2019 | 4,955 | 4,960 | 4,850 | 4,855 |
| 07/16/2019 | 4,820 | 4,830 | 4,755 | 4,790 |
| 07/17/2019 | 4,770 | 4,775 | 4,720 | 4,745 |
| 07/18/2019 | 4,715 | 4,755 | 4,625 | 4,645 |
| 07/19/2019 | 4,635 | 4,700 | 4,620 | 4,690 |
| 07/22/2019 | 4,655 | 4,665 | 4,605 | 4,620 |
| 07/23/2019 | 4,610 | 4,660 | 4,600 | 4,620 |
| 07/24/2019 | 4,605 | 4,610 | 4,565 | 4,570 |
| 07/25/2019 | 4,520 | 4,565 | 4,485 | 4,520 |
| 07/26/2019 | 4,570 | 4,590 | 4,535 | 4,550 |
| 07/29/2019 | 4,560 | 4,605 | 4,535 | 4,570 |
| 07/30/2019 | 4,590 | 4,630 | 4,575 | 4,605 |
| 07/31/2019 | 4,555 | 4,645 | 4,545 | 4,640 |
| 08/01/2019 | 4,655 | 4,665 | 4,515 | 4,570 |
| 08/02/2019 | 4,505 | 4,675 | 4,490 | 4,650 |
| 08/05/2019 | 4,635 | 4,795 | 4,625 | 4,720 |
| 08/06/2019 | 4,615 | 4,615 | 4,460 | 4,535 |
| 08/07/2019 | 4,520 | 4,580 | 4,485 | 4,490 |
| 08/08/2019 | 4,465 | 4,510 | 4,455 | 4,455 |
| 08/09/2019 | 4,465 | 4,525 | 4,435 | 4,460 |
| 08/13/2019 | 4,415 | 4,465 | 4,385 | 4,410 |
| 08/14/2019 | 4,435 | 4,465 | 4,405 | 4,445 |
| 08/15/2019 | 4,420 | 4,430 | 4,365 | 4,390 |
| 08/16/2019 | 4,345 | 4,465 | 4,345 | 4,445 |
| 08/19/2019 | 4,505 | 4,545 | 4,500 | 4,510 |
| 08/20/2019 | 4,555 | 4,630 | 4,555 | 4,585 |
| 08/21/2019 | 4,580 | 4,640 | 4,575 | 4,615 |
| 08/22/2019 | 4,660 | 4,680 | 4,615 | 4,625 |
| 08/23/2019 | 4,595 | 4,675 | 4,580 | 4,670 |
| 08/26/2019 | 4,600 | 4,670 | 4,585 | 4,645 |
| 08/27/2019 | 4,680 | 4,725 | 4,665 | 4,690 |
| 08/28/2019 | 4,675 | 4,745 | 4,675 | 4,735 |
| 08/29/2019 | 4,740 | 4,775 | 4,690 | 4,745 |
| 08/30/2019 | 4,815 | 4,835 | 4,765 | 4,815 |
| 09/02/2019 | 4,815 | 4,845 | 4,805 | 4,830 |
| 09/03/2019 | 4,865 | 4,865 | 4,815 | 4,855 |
| 09/04/2019 | 4,875 | 4,890 | 4,785 | 4,825 |
| 09/05/2019 | 4,880 | 4,990 | 4,870 | 4,970 |
| 09/06/2019 | 4,985 | 5,040 | 4,955 | 5,030 |
| 09/09/2019 | 5,060 | 5,120 | 5,050 | 5,110 |
| 09/10/2019 | 5,060 | 5,060 | 4,875 | 4,880 |
| 09/11/2019 | 4,880 | 4,960 | 4,780 | 4,920 |
| 09/12/2019 | 4,980 | 4,985 | 4,870 | 4,875 |
| 09/13/2019 | 4,945 | 4,970 | 4,880 | 4,945 |
| 09/17/2019 | 4,960 | 4,985 | 4,905 | 4,970 |
| 09/18/2019 | 4,960 | 5,060 | 4,960 | 5,010 |
| 09/19/2019 | 5,060 | 5,100 | 5,000 | 5,020 |
| 09/20/2019 | 5,080 | 5,160 | 5,050 | 5,160 |
| 09/24/2019 | 5,160 | 5,220 | 5,150 | 5,190 |
| 09/25/2019 | 5,160 | 5,200 | 5,110 | 5,200 |
| 09/26/2019 | 5,180 | 5,270 | 5,160 | 5,260 |
| 09/27/2019 | 5,200 | 5,200 | 5,090 | 5,150 |
| 09/30/2019 | 5,160 | 5,230 | 5,140 | 5,220 |
| 10/01/2019 | 5,210 | 5,240 | 5,110 | 5,120 |
| 10/02/2019 | 5,130 | 5,180 | 5,060 | 5,070 |
| 10/03/2019 | 4,980 | 5,030 | 4,955 | 5,000 |
| 10/04/2019 | 4,995 | 5,060 | 4,995 | 5,010 |
| 10/07/2019 | 5,000 | 5,050 | 4,960 | 5,010 |
| 10/08/2019 | 5,100 | 5,140 | 5,060 | 5,090 |
| 10/09/2019 | 5,140 | 5,190 | 5,100 | 5,140 |
| 10/10/2019 | 5,140 | 5,150 | 5,050 | 5,060 |
| 10/11/2019 | 5,110 | 5,120 | 4,970 | 5,020 |
| 10/15/2019 | 5,040 | 5,040 | 4,980 | 5,000 |
| 10/16/2019 | 5,040 | 5,040 | 4,950 | 4,975 |
| 10/17/2019 | 4,955 | 4,985 | 4,920 | 4,930 |
| 10/18/2019 | 4,900 | 4,940 | 4,865 | 4,880 |
| 10/21/2019 | 4,895 | 4,965 | 4,895 | 4,910 |
| 10/23/2019 | 4,935 | 4,970 | 4,885 | 4,925 |
| 10/24/2019 | 4,950 | 4,980 | 4,925 | 4,970 |
| 10/25/2019 | 4,950 | 4,970 | 4,930 | 4,940 |
| 10/28/2019 | 4,905 | 4,905 | 4,870 | 4,890 |
| 10/29/2019 | 4,915 | 4,920 | 4,810 | 4,815 |
| 10/30/2019 | 4,790 | 4,845 | 4,755 | 4,760 |
| 10/31/2019 | 4,795 | 4,810 | 4,745 | 4,770 |
| 11/01/2019 | 4,905 | 5,100 | 4,820 | 5,090 |
| 11/05/2019 | 4,950 | 4,950 | 4,670 | 4,700 |
| 11/06/2019 | 4,760 | 4,780 | 4,705 | 4,710 |
| 11/07/2019 | 4,570 | 4,635 | 4,565 | 4,590 |
| 11/08/2019 | 4,625 | 4,655 | 4,585 | 4,635 |
| 11/11/2019 | 4,670 | 4,725 | 4,635 | 4,635 |
| 11/12/2019 | 4,685 | 4,745 | 4,670 | 4,700 |
| 11/13/2019 | 4,690 | 4,740 | 4,665 | 4,725 |
| 11/14/2019 | 4,725 | 4,745 | 4,705 | 4,720 |
| 11/15/2019 | 4,750 | 4,850 | 4,745 | 4,835 |
| 11/18/2019 | 4,810 | 4,840 | 4,790 | 4,840 |
| 11/19/2019 | 4,880 | 4,920 | 4,810 | 4,820 |
| 11/20/2019 | 4,835 | 4,905 | 4,835 | 4,880 |
| 11/21/2019 | 4,850 | 4,855 | 4,710 | 4,750 |
| 11/22/2019 | 4,755 | 4,855 | 4,750 | 4,835 |
| 11/25/2019 | 4,860 | 4,905 | 4,840 | 4,900 |
| 11/26/2019 | 4,910 | 4,920 | 4,835 | 4,850 |
| 11/27/2019 | 4,880 | 4,880 | 4,840 | 4,870 |
| 11/28/2019 | 4,850 | 4,860 | 4,805 | 4,825 |
| 11/29/2019 | 4,895 | 4,960 | 4,810 | 4,820 |
| 12/02/2019 | 4,855 | 4,900 | 4,845 | 4,860 |
| 12/03/2019 | 4,805 | 4,840 | 4,770 | 4,780 |
| 12/04/2019 | 4,795 | 4,830 | 4,785 | 4,810 |
| 12/05/2019 | 4,865 | 4,870 | 4,780 | 4,800 |
| 12/06/2019 | 4,850 | 4,850 | 4,745 | 4,750 |
| 12/09/2019 | 4,760 | 4,775 | 4,705 | 4,730 |
| 12/10/2019 | 4,735 | 4,860 | 4,735 | 4,850 |
| 12/11/2019 | 4,870 | 4,890 | 4,765 | 4,780 |
| 12/12/2019 | 4,745 | 4,755 | 4,595 | 4,610 |
| 12/13/2019 | 4,615 | 4,630 | 4,540 | 4,595 |
| 12/16/2019 | 4,600 | 4,610 | 4,455 | 4,470 |
| 12/17/2019 | 4,505 | 4,610 | 4,485 | 4,560 |
| 12/18/2019 | 4,560 | 4,570 | 4,500 | 4,515 |
| 12/19/2019 | 4,485 | 4,500 | 4,430 | 4,435 |
| 12/20/2019 | 4,475 | 4,515 | 4,450 | 4,500 |
| 12/23/2019 | 4,515 | 4,570 | 4,515 | 4,540 |
| 12/24/2019 | 4,535 | 4,570 | 4,535 | 4,555 |
| 12/25/2019 | 4,565 | 4,565 | 4,515 | 4,540 |
| 12/26/2019 | 4,510 | 4,545 | 4,505 | 4,535 |
| 12/27/2019 | 4,520 | 4,550 | 4,500 | 4,500 |
| 12/30/2019 | 4,515 | 4,530 | 4,475 | 4,485 |