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
8 Mar 2010	JPY	590	593	590	590	295	0.0 (0.0%)	1,900
5 Mar 2010	JPY	587	595	587	590	295	+5 (+0.85%)	600
4 Mar 2010	JPY	600	600	585	585	292.5	-9 (-1.52%)	7,200
3 Mar 2010	JPY	597	598	585	594	297	-6 (-1%)	2,400
2 Mar 2010	JPY	580	600	580	600	300	+20 (+3.45%)	8,900
1 Mar 2010	JPY	581	581	580	580	290	+2 (+0.35%)	200
26 Feb 2010	JPY	583	583	576	578	289	+8 (+1.40%)	1,700
25 Feb 2010	JPY	585	585	570	570	285	-5 (-0.87%)	3,600
24 Feb 2010	JPY	573	584	573	575	287.5	-5 (-0.86%)	4,900
23 Feb 2010	JPY	588	588	580	580	290	-8 (-1.36%)	1,800
22 Feb 2010	JPY	602	602	587	588	294	-1 (-0.17%)	1,600
19 Feb 2010	JPY	599	599	589	589	294.5	-10 (-1.67%)	600
18 Feb 2010	JPY	599	599	599	599	299.5	+4 (+0.67%)	100
17 Feb 2010	JPY	597	597	595	595	297.5	-1 (-0.17%)	700
16 Feb 2010	JPY	605	605	596	596	298	0.0 (0.0%)	1,100
15 Feb 2010	JPY	615	615	590	596	298	+11 (+1.88%)	4,200
12 Feb 2010	JPY	604	604	585	585	292.5	-25 (-4.10%)	1,600
10 Feb 2010	JPY	607	610	600	610	305	+11 (+1.84%)	5,500
9 Feb 2010	JPY	585	602	585	599	299.5	+7 (+1.18%)	3,600
8 Feb 2010	JPY	595	595	592	592	296	+3 (+0.51%)	400
5 Feb 2010	JPY	600	600	580	589	294.5	-6 (-1.01%)	1,300
4 Feb 2010	JPY	603	603	595	595	297.5	0.0 (0.0%)	900
3 Feb 2010	JPY	604	604	595	595	297.5	-9 (-1.49%)	1,800
2 Feb 2010	JPY	595	604	590	604	302	+9 (+1.51%)	5,500
1 Feb 2010	JPY	583	595	583	595	297.5	+6 (+1.02%)	3,700
29 Jan 2010	JPY	595	595	589	589	294.5	+4 (+0.68%)	2,000
28 Jan 2010	JPY	599	599	585	585	292.5	-4 (-0.68%)	3,200
27 Jan 2010	JPY	590	591	589	589	294.5	-1 (-0.17%)	1,000
26 Jan 2010	JPY	588	594	587	590	295	-3 (-0.51%)	2,600
25 Jan 2010	JPY	593	593	593	593	296.5	+2 (+0.34%)	300