Densan System Co Ltd Recent Share Price (TSE:3630)

TSE:3630 - Densan System Co Ltd Densan System Co Ltd
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
13 Apr 2011	JPY	672	686	672	686	343	+6 (+0.88%)	1,600
12 Apr 2011	JPY	688	688	670	680	340	-3 (-0.44%)	2,900
11 Apr 2011	JPY	687	690	683	683	341.5	-14 (-2.01%)	2,600
8 Apr 2011	JPY	697	697	680	697	348.5	-1 (-0.14%)	6,500
7 Apr 2011	JPY	682	700	682	698	349	+16 (+2.35%)	11,100
6 Apr 2011	JPY	679	682	678	682	341	+3 (+0.44%)	1,700
5 Apr 2011	JPY	686	688	678	679	339.5	-10 (-1.45%)	7,300
4 Apr 2011	JPY	693	699	689	689	344.5	+2 (+0.29%)	2,000
1 Apr 2011	JPY	686	700	686	687	343.5	-7 (-1.01%)	3,800
31 Mar 2011	JPY	695	695	685	694	347	+9 (+1.31%)	2,400
30 Mar 2011	JPY	665	690	665	685	342.5	+20 (+3.01%)	5,100
29 Mar 2011	JPY	650	665	647	665	332.5	+10 (+1.53%)	6,300
28 Mar 2011	JPY	661	661	645	655	327.5	-5 (-0.76%)	15,400
25 Mar 2011	JPY	685	685	660	660	330	-9 (-1.35%)	5,600
24 Mar 2011	JPY	666	670	652	669	334.5	+2 (+0.30%)	9,800
23 Mar 2011	JPY	651	688	645	667	333.5	+26 (+4.06%)	11,400
22 Mar 2011	JPY	638	651	628	641	320.5	+43 (+7.19%)	13,000
18 Mar 2011	JPY	576	610	576	598	299	+22 (+3.82%)	22,000
17 Mar 2011	JPY	520	580	520	576	288	+16 (+2.86%)	24,900
16 Mar 2011	JPY	539	580	539	560	280	+31 (+5.86%)	22,600
15 Mar 2011	JPY	620	620	528	529	264.5	-99 (-15.76%)	24,700
14 Mar 2011	JPY	667	667	612	628	314	-134 (-17.59%)	57,700
11 Mar 2011	JPY	758	770	757	762	381	-8 (-1.04%)	2,300
10 Mar 2011	JPY	783	783	765	770	385	-14 (-1.79%)	7,700
9 Mar 2011	JPY	790	790	781	784	392	-3 (-0.38%)	3,600
8 Mar 2011	JPY	773	790	773	787	393.5	+10 (+1.29%)	2,300
7 Mar 2011	JPY	787	788	773	777	388.5	-10 (-1.27%)	5,000
4 Mar 2011	JPY	791	795	787	787	393.5	+2 (+0.25%)	2,400
3 Mar 2011	JPY	786	800	785	785	392.5	0.0 (0.0%)	6,900
2 Mar 2011	JPY	798	798	785	785	392.5	-18 (-2.24%)	1,900