Simplex Asset Management Co.Lt Recent Share Price (TSE:1679)

TSE:1679 - Simplex Asset Management Co.Ltd. - Simple-X NY Dow Jones Index ETF Simplex Asset Management Co.Lt
Sector: Miscellaneous, Industry: Investment Trusts/Mutual Funds

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 May 2010	JPY	9,590	9,620	9,310	9,350	9,350	-330 (-3.41%)	4,830
24 May 2010	JPY	9,790	9,830	9,600	9,680	9,680	-110 (-1.12%)	4,730
21 May 2010	JPY	9,480	9,800	9,460	9,790	9,790	-90 (-0.91%)	8,840
20 May 2010	JPY	9,920	9,970	9,870	9,880	9,880	-120 (-1.20%)	3,350
19 May 2010	JPY	9,930	10,020	9,930	10,000	10,000	-80 (-0.79%)	1,910
18 May 2010	JPY	10,050	10,080	10,010	10,080	10,080	+90 (+0.90%)	1,570
17 May 2010	JPY	10,050	10,060	9,960	9,990	9,990	-120 (-1.19%)	2,240
14 May 2010	JPY	10,100	10,160	10,090	10,110	10,110	-30 (-0.30%)	800
13 May 2010	JPY	10,170	10,190	10,070	10,140	10,140	+140 (+1.40%)	760
12 May 2010	JPY	10,070	10,100	10,000	10,000	10,000	-50 (-0.50%)	760
11 May 2010	JPY	10,150	10,260	10,050	10,050	10,050	-50 (-0.50%)	2,530
10 May 2010	JPY	10,000	10,100	9,980	10,100	10,100	+130 (+1.30%)	2,820
7 May 2010	JPY	9,650	9,970	9,650	9,970	9,970	0.0 (0.0%)	5,530
6 May 2010	JPY	9,920	9,980	9,920	9,970	9,970	-140 (-1.38%)	1,970
30 Apr 2010	JPY	10,150	10,210	10,110	10,110	10,110	+50 (+0.50%)	3,350
28 Apr 2010	JPY	9,900	10,060	9,900	10,060	10,060	0.0 (0.0%)	2,720
27 Apr 2010	JPY	10,050	10,070	10,020	10,060	10,060	-20 (-0.20%)	920
26 Apr 2010	JPY	10,050	10,100	10,050	10,080	10,080	+140 (+1.41%)	1,950
23 Apr 2010	JPY	9,970	9,980	9,940	9,940	9,940	-60 (-0.60%)	860
22 Apr 2010	JPY	10,000	10,030	9,980	10,000	10,000	-30 (-0.30%)	670
21 Apr 2010	JPY	10,040	10,040	9,990	10,030	10,030	+70 (+0.70%)	1,250
20 Apr 2010	JPY	10,010	10,010	9,960	9,960	9,960	+100 (+1.01%)	1,740
19 Apr 2010	JPY	9,920	9,920	9,840	9,860	9,860	-190 (-1.89%)	2,650
16 Apr 2010	JPY	10,080	10,080	10,000	10,050	10,050	-30 (-0.30%)	850
15 Apr 2010	JPY	10,100	10,100	10,080	10,080	10,080	+80 (+0.80%)	970
14 Apr 2010	JPY	10,020	10,030	10,000	10,000	10,000	-30 (-0.30%)	1,150
13 Apr 2010	JPY	10,070	10,070	10,000	10,030	10,030	-40 (-0.40%)	640
12 Apr 2010	JPY	10,090	10,120	10,070	10,070	10,070	+40 (+0.40%)	1,080
9 Apr 2010	JPY	10,090	10,100	10,030	10,030	10,030	-30 (-0.30%)	1,660
8 Apr 2010	JPY	10,050	10,070	10,020	10,060	10,060	-60 (-0.59%)	1,440