Sockets Recent Share Price (TSE:3634)

TSE:3634 - Sockets Inc Sockets
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
3 Feb 2010	JPY	2,113	2,114	2,065	2,076	2,076	-34 (-1.61%)	1,700
2 Feb 2010	JPY	2,106	2,120	2,106	2,110	2,110	+3 (+0.14%)	1,300
1 Feb 2010	JPY	2,200	2,200	2,105	2,107	2,107	-73 (-3.35%)	6,300
29 Jan 2010	JPY	2,225	2,225	2,125	2,180	2,180	-40 (-1.80%)	3,800
28 Jan 2010	JPY	2,211	2,220	2,131	2,220	2,220	-17 (-0.76%)	2,400
27 Jan 2010	JPY	2,331	2,331	2,237	2,237	2,237	-63 (-2.74%)	5,900
26 Jan 2010	JPY	2,170	2,360	2,170	2,300	2,300	+80 (+3.60%)	12,200
25 Jan 2010	JPY	2,170	2,235	2,170	2,220	2,220	+60 (+2.78%)	7,900
22 Jan 2010	JPY	2,121	2,160	2,080	2,160	2,160	+10 (+0.47%)	2,800
21 Jan 2010	JPY	2,121	2,150	2,119	2,150	2,150	+15 (+0.70%)	1,200
20 Jan 2010	JPY	2,130	2,150	2,124	2,135	2,135	+22 (+1.04%)	2,500
19 Jan 2010	JPY	2,115	2,120	2,100	2,113	2,113	-7 (-0.33%)	3,700
18 Jan 2010	JPY	2,120	2,150	2,110	2,120	2,120	-20 (-0.93%)	4,700
15 Jan 2010	JPY	2,095	2,170	2,090	2,140	2,140	+45 (+2.15%)	5,600
14 Jan 2010	JPY	2,060	2,140	2,057	2,095	2,095	+40 (+1.95%)	3,900
13 Jan 2010	JPY	2,116	2,130	2,051	2,055	2,055	-88 (-4.11%)	8,200
12 Jan 2010	JPY	2,134	2,143	2,102	2,143	2,143	+43 (+2.05%)	5,200
8 Jan 2010	JPY	2,110	2,115	2,080	2,100	2,100	-20 (-0.94%)	7,100
7 Jan 2010	JPY	2,138	2,138	2,093	2,120	2,120	-30 (-1.40%)	5,000
6 Jan 2010	JPY	2,212	2,212	2,135	2,150	2,150	-70 (-3.15%)	11,300
5 Jan 2010	JPY	2,385	2,390	2,220	2,220	2,220	-15 (-0.67%)	3,000
4 Jan 2010	JPY	2,200	2,317	2,135	2,235	2,235	+15 (+0.68%)	4,200
30 Dec 2009	JPY	2,220	2,260	2,220	2,220	2,220	-115 (-4.93%)	5,400
29 Dec 2009	JPY	2,480	2,480	2,335	2,335	2,335	-125 (-5.08%)	4,100
28 Dec 2009	JPY	2,460	2,520	2,440	2,460	2,460	-2,410 (-49.49%)	1,900
28 Dec 2009	2-for-1 split
25 Dec 2009	JPY	2,550	2,550	2,430	2,435	2,435	-140 (-5.44%)	5,600
24 Dec 2009	JPY	2,565	2,585	2,565	2,575	2,575	+5 (+0.19%)	2,200
22 Dec 2009	JPY	2,600	2,600	2,535	2,570	2,570	+20 (+0.78%)	3,200
21 Dec 2009	JPY	2,455	2,550	2,455	2,550	2,550	+115 (+4.72%)	5,600
18 Dec 2009	JPY	2,460	2,485	2,435	2,435	2,435	-25 (-1.02%)	1,800