Ekitan & Co.,Ltd. Recent Share Price (TSE:3646)

TSE:3646 - Ekitan & Co Ltd Ekitan & Co.,Ltd.
Sector: Communication Services, Industry: Interactive Media & Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 Aug 2013	JPY	508	525	502	520	520	+20 (+4%)	24,100
19 Aug 2013	JPY	509	510	496	500	500	-1 (-0.20%)	1,800
16 Aug 2013	JPY	492	501	492	501	501	+9 (+1.83%)	2,200
15 Aug 2013	JPY	495	504	491	492	492	-12 (-2.38%)	2,600
14 Aug 2013	JPY	504	504	500	504	504	0.0 (0.0%)	800
13 Aug 2013	JPY	507	507	499	504	504	+2 (+0.40%)	4,700
12 Aug 2013	JPY	511	511	498	502	502	+1 (+0.20%)	9,800
9 Aug 2013	JPY	500	501	496	501	501	0.0 (0.0%)	1,700
8 Aug 2013	JPY	501	501	501	501	501	+1 (+0.20%)	200
7 Aug 2013	JPY	498	500	483	500	500	-8 (-1.57%)	2,200
6 Aug 2013	JPY	510	510	501	508	508	+2 (+0.40%)	1,200
5 Aug 2013	JPY	503	512	498	506	506	+6 (+1.20%)	7,500
2 Aug 2013	JPY	502	502	496	500	500	+1 (+0.20%)	5,400
1 Aug 2013	JPY	502	504	490	499	499	+5 (+1.01%)	3,900
31 Jul 2013	JPY	481	510	481	494	494	+7 (+1.44%)	11,500
30 Jul 2013	JPY	498	498	487	487	487	-3 (-0.61%)	900
29 Jul 2013	JPY	502	502	489	490	490	-10 (-2%)	3,500
26 Jul 2013	JPY	500	502	500	500	500	-2 (-0.40%)	2,000
25 Jul 2013	JPY	510	511	500	502	502	+2 (+0.40%)	14,000
24 Jul 2013	JPY	500	500	500	500	500	0.0 (0.0%)	0
23 Jul 2013	JPY	500	501	499	500	500	+2 (+0.40%)	2,700
22 Jul 2013	JPY	507	507	498	498	498	-4 (-0.80%)	2,500
19 Jul 2013	JPY	497	505	489	502	502	-1 (-0.20%)	5,700
18 Jul 2013	JPY	505	505	502	503	503	+3 (+0.60%)	2,000
17 Jul 2013	JPY	500	500	497	500	500	0.0 (0.0%)	3,900
16 Jul 2013	JPY	505	505	500	500	500	+2 (+0.40%)	4,400
12 Jul 2013	JPY	495	500	493	498	498	+3 (+0.61%)	1,200
11 Jul 2013	JPY	500	500	495	495	495	-5 (-1%)	3,000
10 Jul 2013	JPY	500	500	494	500	500	0.0 (0.0%)	1,900
9 Jul 2013	JPY	485	500	485	500	500	+13 (+2.67%)	7,700