Konami Group Corporation (KOA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.5 | -0.769230769231 | 65 | 65 | 63.5 | 2 | 64.41666667 | DE |
| 4 | 1 | 1.57480314961 | 63.5 | 67 | 61.5 | 46 | 64.06926407 | DE |
| 12 | 2 | 3.2 | 62.5 | 67.5 | 54 | 52 | 59.05530973 | DE |
| 26 | 17.48 | 37.1756699277 | 47.02 | 67.5 | 47.02 | 55 | 58.29037394 | DE |
| 52 | 11.65 | 22.0435193945 | 52.85 | 67.5 | 45.44 | 55 | 56.23266337 | DE |
| 156 | 11.65 | 22.0435193945 | 52.85 | 67.5 | 45.44 | 55 | 56.23266337 | DE |
| 260 | 11.65 | 22.0435193945 | 52.85 | 67.5 | 45.44 | 55 | 56.23266337 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1719001620 | 64 | -0.5 | -0.78 | 64 | 64 | 64 | 25 |
| 1718915160 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1718828760 | 64.5 | 0 | 0.00 | 64.5 | 64.5 | 64.5 | 0 |
| 1718742360 | 64.5 | 0.5 | 0.78 | 64.5 | 64.5 | 64.5 | 1 |
| 1718656020 | 64 | -1 | -1.54 | 63.5 | 64 | 63.5 | 3 |
| 1718396820 | 65 | -1 | -1.52 | 65 | 65 | 65 | 2 |
| 1718310420 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1718224020 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1718137620 | 66 | -1 | -1.49 | 66 | 66 | 66 | 156 |
| 1718051220 | 67 | 3 | 4.69 | 67 | 67 | 67 | 4 |
| 1717792020 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717705620 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717619220 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717532820 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717446420 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717187220 | 64 | 0 | 0.00 | 64 | 64 | 64 | 0 |
| 1717100820 | 64 | 0.5 | 0.79 | 64 | 64 | 64 | 83 |
| 1717014420 | 63.5 | 1 | 1.60 | 63.5 | 63.5 | 63.5 | 27 |
| 1716928020 | 62.5 | 1 | 1.63 | 62 | 62.5 | 62 | 182 |
| 1716841560 | 61.5 | -2 | -3.15 | 61.5 | 61.5 | 61.5 | 3 |
| 1716582420 | 63.5 | -3 | -4.51 | 63.5 | 63.5 | 63.5 | 1 |
| 1716495960 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1716409560 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1716323160 | 66.5 | -1 | -1.48 | 66.5 | 66.5 | 66.5 | 24 |
| 1716236820 | 67.5 | 0 | 0.00 | 67.5 | 67.5 | 67.5 | 0 |
| 1715977620 | 67.5 | 1 | 1.50 | 67.5 | 67.5 | 67.5 | 32 |
| 1715891220 | 66.5 | 2.5 | 3.91 | 66.5 | 66.5 | 66.5 | 21 |
| 1715804820 | 64 | 2.5 | 4.07 | 64.5 | 64.5 | 64 | 4 |
| 1715718420 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1715632020 | 61.5 | 0 | 0.00 | 61.5 | 61.5 | 61.5 | 0 |
| 1715372820 | 61.5 | 4.5 | 7.89 | 61 | 61.5 | 61 | 37 |
| 1715286420 | 57 | 1 | 1.79 | 57 | 57 | 57 | 120 |
| 1715200020 | 56 | -1 | -1.75 | 56 | 56 | 56 | 30 |
| 1715113620 | 57 | 1.5 | 2.70 | 57 | 57 | 57 | 30 |
| 1715027220 | 55.5 | -1 | -1.77 | 56 | 56 | 55.5 | 240 |
| 1714767960 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714681560 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 4 |
| 1714508820 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1714422420 | 56.5 | 0.5 | 0.89 | 57 | 57 | 56.5 | 108 |
| 1714163220 | 56 | 0 | 0.00 | 56 | 56 | 56 | 0 |
| 1714076820 | 56 | 1 | 1.82 | 56 | 56 | 56 | 28 |
| 1713990360 | 55 | 0 | 0.00 | 55 | 55 | 55 | 0 |
| 1713903960 | 55 | -1 | -1.79 | 56 | 56 | 55 | 137 |
| 1713817560 | 56 | 2 | 3.70 | 56 | 56 | 56 | 20 |
| 1713558420 | 54 | -3 | -5.26 | 55 | 55 | 54 | 110 |
| 1713472020 | 57 | 0.5 | 0.88 | 57.5 | 57.5 | 57 | 21 |
| 1713385620 | 56.5 | 0 | 0.00 | 56.5 | 56.5 | 56.5 | 0 |
| 1713299220 | 56.5 | -1 | -1.74 | 56.5 | 56.5 | 56.5 | 120 |
| 1713212820 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 1 |
| 1712953620 | 57.5 | 0 | 0.00 | 57.5 | 57.5 | 57.5 | 45 |
| 1712867220 | 57.5 | -2 | -3.36 | 58 | 58 | 57.5 | 70 |
| 1712780760 | 59.5 | 0 | 0.00 | 59.5 | 59.5 | 59.5 | 0 |
| 1712694360 | 59.5 | -1.5 | -2.46 | 59.5 | 59.5 | 59.5 | 20 |
| 1712608020 | 61 | 0 | 0.00 | 61 | 61 | 61 | 0 |
| 1712348820 | 61 | -1 | -1.61 | 61 | 61 | 61 | 88 |
| 1712262360 | 62 | 0 | 0.00 | 62 | 62 | 62 | 6 |
| 1712175960 | 62 | -0.5 | -0.80 | 62 | 62 | 62 | 10 |
| 1712089560 | 62.5 | 0.65 | 1.05 | 62.5 | 62.5 | 62.5 | 20 |
| 1711661160 | 61.85 | 0 | 0.00 | 61.85 | 61.85 | 61.85 | 0 |
| 1711574760 | 61.85 | 0 | 0.00 | 61.85 | 61.85 | 61.85 | 0 |
| 1711488360 | 61.85 | 0 | 0.00 | 61.85 | 61.85 | 61.85 | 0 |
| 1711401960 | 61.85 | -0.75 | -1.20 | 62.5 | 62.5 | 61.85 | 21 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
