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	High	Low	Open	Close	A.Close	Day Change	Volume
9 Feb 2009	JPY	518	500	518	501	250.5	-4 (-1.57%)	1,200
6 Feb 2009	JPY	509	482	483	509	254.5	+13 (+5.38%)	11,800
5 Feb 2009	JPY	486	482	486	483	241.5	-2.5 (-1.02%)	3,600
4 Feb 2009	JPY	491	481	491	488	244	-1.5 (-0.61%)	3,900
3 Feb 2009	JPY	508	488	508	491	245.5	-4.5 (-1.80%)	5,100
2 Feb 2009	JPY	517	500	505	500	250	0.0 (0.0%)	3,700
30 Jan 2009	JPY	506	500	505	500	250	-12.5 (-4.76%)	3,500
29 Jan 2009	JPY	525	520	520	525	262.5	0.0 (0.0%)	500
28 Jan 2009	JPY	525	510	521	525	262.5	-10 (-3.67%)	5,100
27 Jan 2009	JPY	553	514	552	545	272.5	+10 (+3.81%)	14,100
26 Jan 2009	JPY	525	504	510	525	262.5	+22.5 (+9.38%)	3,600
23 Jan 2009	JPY	500	480	494	480	240	0.0 (0.0%)	10,600
22 Jan 2009	JPY	486	480	486	480	240	-2.5 (-1.03%)	2,400
21 Jan 2009	JPY	485	470	481	485	242.5	0.0 (0.0%)	3,600
20 Jan 2009	JPY	485	485	485	485	242.5	-1 (-0.41%)	200
19 Jan 2009	JPY	488	486	488	487	243.5	+1 (+0.41%)	900
16 Jan 2009	JPY	485	476	480	485	242.5	0.0 (0.0%)	2,900
15 Jan 2009	JPY	500	480	500	485	242.5	-7.5 (-3%)	4,700
14 Jan 2009	JPY	500	473	500	500	250	-4 (-1.57%)	8,100
13 Jan 2009	JPY	508	498	506	508	254	-4 (-1.55%)	5,400
9 Jan 2009	JPY	522	512	522	516	258	-7 (-2.64%)	900
8 Jan 2009	JPY	530	503	515	530	265	0.0 (0.0%)	10,400
7 Jan 2009	JPY	530	510	518	530	265	+4 (+1.53%)	7,700
6 Jan 2009	JPY	555	520	555	522	261	-9 (-3.33%)	10,700
5 Jan 2009	JPY	564	540	564	540	270	-12 (-4.26%)	4,100
30 Dec 2008	JPY	564	552	560	564	282	+2 (+0.71%)	1,400
29 Dec 2008	JPY	560	532	532	560	280	+9 (+3.32%)	5,600
26 Dec 2008	JPY	555	510	551	542	271	-9.5 (-3.39%)	7,800
25 Dec 2008	JPY	580	560	573	561	280.5	-19.5 (-6.50%)	6,800
24 Dec 2008	JPY	609	590	600	600	300	+15 (+5.26%)	26,800