CRI Middleware Co Ltd Recent Share Price (TSE:3698)

TSE:3698 - CRI Middleware Co Ltd CRI Middleware Co Ltd
Sector: Communication Services, Industry: Interactive Home Entertainment

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 May 2015	JPY	2,272	2,286	2,233	2,260	2,260	+88 (+4.05%)	13,400
7 May 2015	JPY	2,140	2,251	2,140	2,172	2,172	+11 (+0.51%)	6,600
1 May 2015	JPY	2,155	2,171	2,144	2,161	2,161	+1 (+0.05%)	8,000
30 Apr 2015	JPY	2,200	2,208	2,155	2,160	2,160	-49 (-2.22%)	12,500
28 Apr 2015	JPY	2,221	2,272	2,209	2,209	2,209	-3 (-0.14%)	21,500
27 Apr 2015	JPY	2,238	2,239	2,210	2,212	2,212	-26 (-1.16%)	7,400
24 Apr 2015	JPY	2,255	2,278	2,226	2,238	2,238	-17 (-0.75%)	7,600
23 Apr 2015	JPY	2,272	2,277	2,251	2,255	2,255	-40 (-1.74%)	11,500
22 Apr 2015	JPY	2,320	2,320	2,262	2,295	2,295	-23 (-0.99%)	4,900
21 Apr 2015	JPY	2,305	2,328	2,280	2,318	2,318	+17 (+0.74%)	3,900
20 Apr 2015	JPY	2,288	2,340	2,280	2,301	2,301	-86 (-3.60%)	8,700
17 Apr 2015	JPY	2,465	2,520	2,386	2,387	2,387	-78 (-3.16%)	12,700
16 Apr 2015	JPY	2,468	2,508	2,461	2,465	2,465	-3 (-0.12%)	11,100
15 Apr 2015	JPY	2,475	2,570	2,451	2,468	2,468	+60 (+2.49%)	46,000
14 Apr 2015	JPY	2,305	2,415	2,300	2,408	2,408	+53 (+2.25%)	24,000
13 Apr 2015	JPY	2,291	2,364	2,250	2,355	2,355	+75 (+3.29%)	36,000
10 Apr 2015	JPY	2,181	2,303	2,181	2,280	2,280	+66 (+2.98%)	20,500
9 Apr 2015	JPY	2,290	2,290	2,182	2,214	2,214	-19 (-0.85%)	13,100
8 Apr 2015	JPY	2,160	2,305	2,146	2,233	2,233	+93 (+4.35%)	36,100
7 Apr 2015	JPY	2,115	2,159	2,114	2,140	2,140	+27 (+1.28%)	14,500
6 Apr 2015	JPY	2,130	2,137	2,106	2,113	2,113	-17 (-0.80%)	15,900
3 Apr 2015	JPY	2,146	2,165	2,130	2,130	2,130	-16 (-0.75%)	6,900
2 Apr 2015	JPY	2,151	2,173	2,111	2,146	2,146	-15 (-0.69%)	22,700
1 Apr 2015	JPY	2,250	2,250	2,161	2,161	2,161	-39 (-1.77%)	14,700
31 Mar 2015	JPY	2,193	2,239	2,123	2,200	2,200	-22 (-0.99%)	27,600
30 Mar 2015	JPY	2,300	2,347	2,222	2,222	2,222	-78 (-3.39%)	16,700
27 Mar 2015	JPY	2,400	2,400	2,285	2,300	2,300	-5,060 (-68.75%)	30,200
27 Mar 2015	3-for-1 split
26 Mar 2015	JPY	2,523.3333	2,523.3333	2,453.3333	2,453.3333	2,453.3333	-76.667 (-3.03%)	25,500
25 Mar 2015	JPY	2,563.3333	2,573.3333	2,520	2,530	2,530	-20 (-0.78%)	17,400
24 Mar 2015	JPY	2,590	2,590	2,543.3333	2,550	2,550	+6.667 (+0.26%)	15,300