Matsui Construction Co. Ltd. Recent Share Price (TSE:1810)

TSE:1810 - Matsui Construction Co Ltd Matsui Construction Co. Ltd.
Sector: Industrials, Industry: Construction & Engineering

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 Sep 2005	JPY	573	573	573	573	573	0.0 (0.0%)	0
22 Sep 2005	JPY	554	575	553	573	573	-1 (-0.17%)	50,000
21 Sep 2005	JPY	577	579	561	574	574	-9 (-1.54%)	78,000
20 Sep 2005	JPY	575	586	568	583	583	+18 (+3.19%)	146,000
19 Sep 2005	JPY	565	565	565	565	565	0.0 (0.0%)	0
16 Sep 2005	JPY	542	565	542	565	565	+24 (+4.44%)	126,000
15 Sep 2005	JPY	521	541	519	541	541	+20 (+3.84%)	104,000
14 Sep 2005	JPY	519	521	514	521	521	+3 (+0.58%)	32,000
13 Sep 2005	JPY	513	520	513	518	518	+2 (+0.39%)	42,000
12 Sep 2005	JPY	518	518	515	516	516	+2 (+0.39%)	18,000
9 Sep 2005	JPY	513	517	510	514	514	+6 (+1.18%)	103,000
8 Sep 2005	JPY	510	511	507	508	508	-1 (-0.20%)	15,000
7 Sep 2005	JPY	513	513	509	509	509	-1 (-0.20%)	14,000
6 Sep 2005	JPY	517	517	510	510	510	-8 (-1.54%)	43,000
5 Sep 2005	JPY	507	518	506	518	518	+12 (+2.37%)	79,000
2 Sep 2005	JPY	504	507	500	506	506	+5 (+1.00%)	40,000
1 Sep 2005	JPY	501	506	501	501	501	+3 (+0.60%)	75,000
31 Aug 2005	JPY	496	498	492	498	498	+6 (+1.22%)	40,000
30 Aug 2005	JPY	494	498	492	492	492	0.0 (0.0%)	34,000
29 Aug 2005	JPY	490	493	490	492	492	-1 (-0.20%)	27,000
26 Aug 2005	JPY	490	495	490	493	493	+4 (+0.82%)	37,000
25 Aug 2005	JPY	487	490	487	489	489	-2 (-0.41%)	20,000
24 Aug 2005	JPY	489	491	486	491	491	+2 (+0.41%)	40,000
23 Aug 2005	JPY	493	493	488	489	489	0.0 (0.0%)	37,000
22 Aug 2005	JPY	487	491	487	489	489	+3 (+0.62%)	18,000
19 Aug 2005	JPY	487	491	485	486	486	-1 (-0.21%)	25,000
18 Aug 2005	JPY	492	492	486	487	487	-5 (-1.02%)	22,000
17 Aug 2005	JPY	494	494	492	492	492	-1 (-0.20%)	24,000
16 Aug 2005	JPY	491	494	490	493	493	+3 (+0.61%)	23,000
15 Aug 2005	JPY	491	491	485	490	490	-1 (-0.20%)	14,000