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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 6,576.5306
CLOSE 6,567.0204

Low

LOW 5,480

High

HIGH 7,560
DATEOPENHIGHLOWCLOSE
01/04/20215,8105,8305,6905,800
01/05/20215,7905,9205,7805,870
01/06/20215,8605,9205,7905,820
01/07/20215,8805,8805,7205,740
01/08/20215,8505,9805,7605,970
01/12/20215,9706,1305,8806,110
01/13/20216,1106,4406,1106,400
01/14/20216,4006,5706,3906,470
01/15/20216,4906,5106,3306,500
01/18/20216,5006,5806,4106,560
01/19/20216,5906,7706,5606,730
01/20/20216,8006,8406,6706,700
01/21/20216,7506,8206,6106,640
01/22/20216,6006,6606,5206,640
01/25/20216,6706,7006,5806,620
01/26/20216,7006,7206,5206,540
01/27/20216,5806,6806,5406,680
01/28/20216,5806,6706,4606,490
01/29/20216,5306,5606,3606,400
02/01/20216,4506,5906,4306,580
02/02/20216,5506,7006,5106,670
02/03/20216,7006,8406,6606,830
02/04/20216,8506,9306,8106,840
02/05/20216,9307,0906,7706,980
02/08/20217,0807,3607,0607,350
02/09/20217,3607,4407,2607,400
02/10/20217,3707,4007,1907,390
02/12/20217,4107,4107,1407,210
02/15/20217,2307,3607,1507,310
02/16/20217,3507,5207,3207,420
02/17/20217,3707,5307,3107,450
02/18/20217,5007,5607,3107,350
02/19/20217,3507,4007,2507,270
02/22/20217,3507,5107,3407,460
02/24/20217,3107,3607,0807,100
02/25/20217,3207,3307,1707,220
02/26/20217,1407,1406,8306,830
03/01/20217,0307,1106,9306,950
03/02/20217,0007,1206,9206,930
03/03/20217,0307,1106,9607,100
03/04/20217,0907,1606,9106,950
03/05/20216,9306,9506,7306,880
03/08/20216,9807,0906,9006,920
03/09/20216,9607,1106,8907,080
03/10/20217,1107,1107,0107,060
03/11/20217,1507,2607,1107,230
03/12/20217,2507,4607,2307,380
03/15/20217,3407,3607,0907,090
03/16/20217,1507,2407,0907,200
03/17/20217,2007,2207,0407,200
03/18/20217,2207,2907,1107,110
03/19/20216,9807,0206,8106,850
03/22/20216,7506,8106,5806,740
03/23/20216,7006,8306,6406,640
03/24/20216,5506,6706,3906,390
03/25/20216,3806,5806,3706,500
03/26/20216,5806,6806,5506,640
03/29/20216,6906,7306,6006,650
03/30/20216,5906,7306,5606,600
03/31/20216,6506,6706,5806,590
04/01/20216,5906,7806,5806,760
04/02/20216,8006,8006,6806,740
04/05/20216,8006,8706,7506,860
04/06/20216,8906,9006,6806,690
04/07/20216,7506,7506,5706,630
04/08/20216,6606,8206,6106,780
04/09/20216,8806,9806,8206,880
04/12/20216,9106,9506,6206,620
04/13/20216,6206,7106,5506,660
04/14/20216,6606,8006,6106,770
04/15/20216,7306,7506,6106,680
04/16/20216,7106,7206,5906,640
04/19/20216,6306,7606,5606,750
04/20/20216,6706,6706,4806,520
04/21/20216,3806,4006,2606,390
04/22/20216,4806,5306,3206,450
04/23/20216,3706,4806,3306,450
04/26/20216,4606,5306,4506,490
04/27/20216,4906,6206,4706,560
04/28/20216,4706,5106,4106,420
04/30/20216,3706,5506,3706,520
05/06/20216,4506,5806,4206,580
05/07/20216,5906,5906,4806,540
05/10/20216,5606,7706,5106,740
05/11/20216,7206,7406,3606,360
05/12/20216,4506,5406,2806,350
05/13/20216,3706,4006,0606,090
05/14/20216,2506,5706,2206,420
05/17/20216,4306,4606,1406,240
05/18/20216,2906,4806,2206,440
05/19/20216,3206,4006,2606,280
05/20/20216,2606,3906,2406,380
05/21/20216,4806,6306,4606,510
05/24/20216,4506,6806,4506,530
05/25/20216,7806,8306,7006,810
05/26/20216,7207,0206,7207,000
05/27/20216,9506,9606,7206,880
05/28/20217,0607,1206,9907,120
05/31/20217,0007,0306,8907,020
06/01/20217,1207,1706,8906,930
06/02/20216,7506,9806,7506,950
06/03/20216,8506,9506,8006,860
06/04/20216,9206,9406,7406,740
06/07/20216,9907,2306,9607,210
06/08/20217,2507,3807,1907,360
06/09/20217,2707,2907,0607,150
06/10/20217,1507,2907,1307,230
06/11/20217,2007,3407,1407,280
06/14/20217,2607,3107,0707,120
06/15/20217,2107,3307,1707,240
06/16/20217,1007,1307,0407,040
06/17/20216,9706,9706,8106,820
06/18/20216,9207,0406,8507,010
06/21/20216,8206,8506,5406,700
06/22/20216,8706,9806,8306,940
06/23/20217,0307,0806,9307,010
06/24/20216,9807,0506,9407,050
06/25/20217,1307,1307,0307,060
06/28/20216,9406,9706,8406,850
06/29/20216,8706,8706,7606,780
06/30/20216,7906,8206,6706,670
07/01/20216,6306,6406,4806,500
07/02/20216,5806,6006,4606,480
07/05/20216,5606,5606,4506,450
07/06/20216,4606,4606,3606,360
07/07/20216,2606,3306,2306,300
07/08/20216,2806,3106,1706,250
07/09/20216,1506,3306,1506,300
07/12/20216,3706,4306,2706,300
07/13/20216,2806,3706,2706,270
07/14/20216,2606,3206,2306,230
07/15/20216,2006,3106,1906,290
07/16/20216,2006,3006,2006,230
07/19/20216,1606,1906,0506,050
07/20/20215,9906,0405,9505,950
07/21/20216,0006,1606,0006,060
07/26/20216,2506,2606,0906,200
07/27/20216,2206,3106,2006,280
07/28/20216,2006,2106,1006,130
07/29/20216,2206,2506,1306,180
07/30/20216,1706,1906,0006,040
08/02/20216,0606,2006,0606,190
08/03/20216,1206,1805,9406,050
08/04/20216,0806,1005,9406,010
08/05/20215,9206,0005,9105,940
08/06/20216,5406,7006,2906,380
08/10/20216,3506,4806,2606,260
08/11/20216,2706,3906,2706,390
08/12/20216,4806,5106,3906,400
08/13/20216,4806,5606,3806,480
08/16/20216,4606,5306,3806,520
08/17/20216,5606,7206,5606,610
08/18/20216,5506,6006,4106,430
08/19/20216,3806,4606,3606,430
08/20/20216,4206,5206,3806,420
08/23/20216,5106,7206,5006,690
08/24/20216,6706,9006,6306,850
08/25/20216,7906,8906,7606,870
08/26/20216,8406,9306,8406,910
08/27/20216,7806,9006,7406,890
08/30/20217,0107,0506,8906,950
08/31/20216,8907,0406,8406,980
09/01/20216,9807,0506,9106,930
09/02/20216,9307,0006,8306,850
09/03/20216,8207,0006,7307,000
09/06/20217,1407,4407,1307,410
09/07/20217,4607,5007,3607,390
09/08/20217,3407,3507,2107,330
09/09/20217,2407,2907,1507,190
09/10/20217,1007,2307,0607,210
09/13/20217,2307,3207,1107,180
09/14/20217,0607,1006,9306,980
09/15/20216,9207,0306,8706,990
09/16/20217,0007,0006,9006,920
09/17/20217,0207,0206,8406,960
09/21/20216,9006,9406,8106,840
09/22/20216,7906,7906,6806,750
09/24/20216,9507,1006,9107,070
09/27/20217,0007,1707,0007,140
09/28/20217,0507,2507,0207,240
09/29/20217,0707,1907,0207,090
09/30/20217,0007,1206,9507,030
10/01/20217,0407,0806,4306,440
10/04/20216,4306,4306,0006,020
10/05/20215,9906,0305,8505,950
10/06/20216,0506,1005,8805,980
10/07/20216,0206,2105,9806,120
10/08/20216,2206,2806,1906,220
10/11/20216,1306,3706,0806,350
10/12/20216,2906,3206,2206,270
10/13/20216,2506,3606,2306,250
10/14/20216,2706,4606,2706,380
10/15/20216,3806,4506,3406,410
10/18/20216,4606,5606,4406,550
10/19/20216,6006,7106,5806,660
10/20/20216,6706,7306,5606,650
10/21/20216,5906,5906,4006,400
10/22/20216,3906,5706,3806,540
10/25/20216,4906,4906,4106,460
10/26/20216,5506,6706,5106,630
10/27/20216,5806,5906,4506,520
10/28/20216,5006,5306,3706,390
10/29/20216,4806,4806,2406,260
11/01/20216,4606,5506,4006,460
11/02/20216,2806,4306,2806,340
11/04/20216,3706,3706,2206,290
11/05/20216,5906,9106,3106,570
11/08/20216,5306,6106,4006,520
11/09/20216,6006,6506,3106,340
11/10/20216,3406,3706,2406,330
11/11/20216,3406,3606,2306,280
11/12/20216,2906,3306,2506,250
11/15/20216,2506,3606,2506,300
11/16/20216,2406,3706,2006,370
11/17/20216,3806,4106,2906,360
11/18/20216,2706,3706,2406,320
11/19/20216,4006,4106,2706,280
11/22/20216,3006,3406,2406,290
11/24/20216,2606,2906,0406,040
11/25/20216,1006,1806,0506,130
11/26/20216,0706,0805,8805,910
11/29/20215,8005,9505,7605,810
11/30/20215,8605,9505,7905,810
12/01/20215,8205,9905,8205,950
12/02/20215,8506,0505,8205,960
12/03/20216,0206,1005,9306,050
12/06/20216,1506,2006,0006,180
12/07/20216,1706,2106,0106,100
12/08/20216,2306,2706,0406,110
12/09/20216,0706,1706,0506,050
12/10/20215,9506,0005,8705,870
12/13/20215,8805,9405,8505,850
12/14/20215,8005,8805,7805,800
12/15/20215,7105,7605,6405,730
12/16/20215,8805,9005,7705,870
12/17/20215,7705,8005,6605,660
12/20/20215,6805,7305,5605,580
12/21/20215,6605,7205,6505,680
12/22/20215,6805,7805,6505,780
12/23/20215,7905,7905,6705,680
12/24/20215,7105,7305,6205,640
12/27/20215,6505,6605,5005,500
12/28/20215,6005,7005,5605,700
12/29/20215,6505,6705,5705,640
12/30/20215,5905,6205,4805,520