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
25 May 2009	JPY	2,930	2,950	2,870	2,875	2,875	-65 (-2.21%)	51,400
22 May 2009	JPY	2,740	2,945	2,705	2,940	2,940	+145 (+5.19%)	55,400
21 May 2009	JPY	2,755	2,875	2,735	2,795	2,795	+245 (+9.61%)	125,600
20 May 2009	JPY	2,520	2,565	2,505	2,550	2,550	+70 (+2.82%)	12,400
19 May 2009	JPY	2,510	2,530	2,475	2,480	2,480	-45 (-1.78%)	7,200
18 May 2009	JPY	2,500	2,550	2,465	2,525	2,525	+55 (+2.23%)	25,800
15 May 2009	JPY	2,520	2,525	2,465	2,470	2,470	-30 (-1.20%)	9,400
14 May 2009	JPY	2,575	2,575	2,500	2,500	2,500	-75 (-2.91%)	14,400
13 May 2009	JPY	2,560	2,595	2,525	2,575	2,575	-65 (-2.46%)	16,800
12 May 2009	JPY	2,495	2,640	2,475	2,640	2,640	+200 (+8.20%)	29,400
11 May 2009	JPY	2,450	2,460	2,430	2,440	2,440	-65 (-2.59%)	12,600
8 May 2009	JPY	2,450	2,525	2,380	2,505	2,505	+5 (+0.20%)	19,400
7 May 2009	JPY	2,470	2,500	2,455	2,500	2,500	+5 (+0.20%)	11,400
1 May 2009	JPY	2,455	2,495	2,440	2,495	2,495	+20 (+0.81%)	10,000
30 Apr 2009	JPY	2,475	2,500	2,435	2,475	2,475	-150 (-5.71%)	27,600
28 Apr 2009	JPY	2,645	2,710	2,580	2,625	2,625	+110 (+4.37%)	51,800
27 Apr 2009	JPY	2,535	2,540	2,455	2,515	2,515	+100 (+4.14%)	49,800
24 Apr 2009	JPY	2,505	2,550	2,400	2,415	2,415	-290 (-10.72%)	39,200
23 Apr 2009	JPY	2,650	2,710	2,625	2,705	2,705	+245 (+9.96%)	78,000
22 Apr 2009	JPY	2,400	2,460	2,385	2,460	2,460	+60 (+2.50%)	10,400
21 Apr 2009	JPY	2,385	2,410	2,380	2,400	2,400	-50 (-2.04%)	11,400
20 Apr 2009	JPY	2,435	2,500	2,435	2,450	2,450	-45 (-1.80%)	22,600
17 Apr 2009	JPY	2,475	2,580	2,450	2,495	2,495	+40 (+1.63%)	34,800
16 Apr 2009	JPY	2,540	2,540	2,450	2,455	2,455	-170 (-6.48%)	20,200
15 Apr 2009	JPY	2,700	2,700	2,575	2,625	2,625	-130 (-4.72%)	19,000
14 Apr 2009	JPY	2,545	2,755	2,535	2,755	2,755	-15 (-0.54%)	38,600
13 Apr 2009	JPY	2,790	2,825	2,750	2,770	2,770	+15 (+0.54%)	15,600
10 Apr 2009	JPY	2,735	2,800	2,700	2,755	2,755	-140 (-4.84%)	25,200
9 Apr 2009	JPY	2,875	2,970	2,830	2,895	2,895	+180 (+6.63%)	43,600
8 Apr 2009	JPY	2,690	2,720	2,625	2,715	2,715	-110 (-3.89%)	44,800