Koei Tecmo Holdings Co Ltd Recent Share Price (TSE:3635)

TSE:3635 - Koei Tecmo Holdings Co Ltd Koei Tecmo Holdings Co Ltd
Sector: Communication Services, Industry: Interactive Home Entertainment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 Oct 2004	JPY	432.1581	435.8974	430.5555	435.8974	435.8974	+0.534 (+0.12%)	31,636
25 Oct 2004	JPY	436.9658	436.9658	430.0214	435.3633	435.3633	-5.342 (-1.21%)	25,459
22 Oct 2004	JPY	438.5684	441.7735	437.5	440.7051	440.7051	+0.534 (+0.12%)	32,947
21 Oct 2004	JPY	443.3761	445.5128	440.1709	440.1709	440.1709	-3.205 (-0.72%)	58,968
20 Oct 2004	JPY	442.8419	446.5812	438.0342	443.3761	443.3761	0.0 (0.0%)	76,939
19 Oct 2004	JPY	436.9658	446.047	435.3633	443.3761	443.3761	+7.479 (+1.72%)	67,392
18 Oct 2004	JPY	428.953	435.8974	428.953	435.8974	435.8974	-2.671 (-0.61%)	72,633
15 Oct 2004	JPY	442.3077	442.3077	435.3633	438.5684	438.5684	-7.479 (-1.68%)	63,835
14 Oct 2004	JPY	450.3205	450.3205	443.3761	446.047	446.047	-4.808 (-1.07%)	74,505
13 Oct 2004	JPY	448.718	452.9915	448.718	450.8547	450.8547	+3.205 (+0.72%)	109,324
12 Oct 2004	JPY	439.6368	451.3889	439.6368	447.6496	447.6496	+10.15 (+2.32%)	148,262
11 Oct 2004	JPY	437.5	437.5	437.5	437.5	437.5	0.0 (0.0%)	0
8 Oct 2004	JPY	435.3633	441.7735	433.7607	437.5	437.5	-0.534 (-0.12%)	116,438
7 Oct 2004	JPY	436.9658	438.0342	435.3633	438.0342	438.0342	+1.068 (+0.24%)	97,718
6 Oct 2004	JPY	435.8974	437.5	434.2949	436.9658	436.9658	+1.068 (+0.25%)	89,668
5 Oct 2004	JPY	435.3633	436.4316	432.6923	435.8974	435.8974	+3.205 (+0.74%)	87,609
4 Oct 2004	JPY	428.4188	434.8291	427.3504	432.6923	432.6923	+5.342 (+1.25%)	53,539
1 Oct 2004	JPY	418.2692	429.4872	418.2692	427.3504	427.3504	+7.479 (+1.78%)	158,184
30 Sep 2004	JPY	415.5983	426.282	415.0641	419.8718	419.8718	+6.41 (+1.55%)	65,520
29 Sep 2004	JPY	404.3803	414.5299	404.3803	413.4616	413.4616	+10.15 (+2.52%)	76,003
28 Sep 2004	JPY	403.312	408.1197	400.641	403.312	403.312	0.0 (0.0%)	74,505
27 Sep 2004	JPY	410.2564	420.406	398.5043	403.312	403.312	+246.058 (+156.47%)	168,292
27 Sep 2004	Forward split: 1.3 for 1.
24 Sep 2004	JPY	536.859	544.8718	529.3804	531.5171	531.5171	-20.833 (-3.77%)	299,145
23 Sep 2004	JPY	552.3504	552.3504	552.3504	552.3504	552.3504	0.0 (0.0%)	0
22 Sep 2004	JPY	552.8846	557.6923	551.282	552.3504	552.3504	+1.068 (+0.19%)	88,732
21 Sep 2004	JPY	548.0769	558.2265	542.2009	551.282	551.282	+9.615 (+1.78%)	59,529
20 Sep 2004	JPY	541.6667	541.6667	541.6667	541.6667	541.6667	0.0 (0.0%)	0
17 Sep 2004	JPY	549.1453	549.1453	537.9274	541.6667	541.6667	-2.137 (-0.39%)	94,910
16 Sep 2004	JPY	551.282	551.282	541.1325	543.8034	543.8034	-8.013 (-1.45%)	54,475
15 Sep 2004	JPY	553.953	558.2265	551.282	551.8162	551.8162	-3.739 (-0.67%)	51,292