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
16 Mar 2015	JPY	2,516.6668	2,566.6668	2,506.6668	2,510	2,510	-36.667 (-1.44%)	13,800
13 Mar 2015	JPY	2,580	2,586.6668	2,506.6668	2,546.6668	2,546.6668	-26.666 (-1.04%)	17,700
12 Mar 2015	JPY	2,530	2,623.3333	2,500	2,573.3333	2,573.3333	+93.333 (+3.76%)	31,800
11 Mar 2015	JPY	2,470	2,530	2,436.6668	2,480	2,480	-33.333 (-1.33%)	18,000
10 Mar 2015	JPY	2,573.3333	2,600	2,503.3333	2,513.3333	2,513.3333	-56.667 (-2.20%)	17,400
9 Mar 2015	JPY	2,600	2,610	2,566.6668	2,570	2,570	-73.333 (-2.77%)	24,600
6 Mar 2015	JPY	2,686.6668	2,693.3333	2,640	2,643.3333	2,643.3333	-90 (-3.29%)	28,200
5 Mar 2015	JPY	2,590	2,733.3333	2,590	2,733.3333	2,733.3333	+166.667 (+6.49%)	65,100
4 Mar 2015	JPY	2,590	2,600	2,546.6668	2,566.6668	2,566.6668	-23.333 (-0.90%)	11,700
3 Mar 2015	JPY	2,640	2,653.3333	2,530	2,590	2,590	-50 (-1.89%)	34,500
2 Mar 2015	JPY	2,666.6668	2,673.3333	2,636.6668	2,640	2,640	-10 (-0.38%)	15,300
27 Feb 2015	JPY	2,666.6668	2,706.6668	2,633.3333	2,650	2,650	+23.333 (+0.89%)	35,400
26 Feb 2015	JPY	2,650	2,700	2,606.6668	2,626.6668	2,626.6668	-33.333 (-1.25%)	48,900
25 Feb 2015	JPY	2,703.3333	2,733.3333	2,636.6668	2,660	2,660	-36.667 (-1.36%)	34,500
24 Feb 2015	JPY	2,606.6668	2,973.3333	2,606.6668	2,696.6668	2,696.6668	+40 (+1.51%)	195,000
23 Feb 2015	JPY	2,696.6668	2,733.3333	2,640	2,656.6668	2,656.6668	-36.666 (-1.36%)	33,000
20 Feb 2015	JPY	2,730	2,780	2,683.3333	2,693.3333	2,693.3333	-20 (-0.74%)	33,600
19 Feb 2015	JPY	2,653.3333	2,783.3333	2,636.6668	2,713.3333	2,713.3333	+86.666 (+3.30%)	54,900
18 Feb 2015	JPY	2,696.6668	2,696.6668	2,620	2,626.6668	2,626.6668	-83.333 (-3.08%)	24,900
17 Feb 2015	JPY	2,736.6668	2,736.6668	2,610	2,710	2,710	-40 (-1.45%)	37,800
16 Feb 2015	JPY	2,873.3333	2,873.3333	2,680	2,750	2,750	-123.333 (-4.29%)	68,400
13 Feb 2015	JPY	3,100	3,120	2,816.6668	2,873.3333	2,873.3333	+126.666 (+4.61%)	342,000
12 Feb 2015	JPY	2,733.3333	2,766.6668	2,633.3333	2,746.6668	2,746.6668	+113.334 (+4.30%)	69,300
10 Feb 2015	JPY	2,496.6668	2,633.3333	2,466.6668	2,633.3333	2,633.3333	+160 (+6.47%)	57,000
9 Feb 2015	JPY	2,400	2,530	2,376.6668	2,473.3333	2,473.3333	+73.333 (+3.06%)	30,000
6 Feb 2015	JPY	2,416.6668	2,463.3333	2,376.6668	2,400	2,400	-10 (-0.41%)	21,300
5 Feb 2015	JPY	2,566.6668	2,640	2,396.6668	2,410	2,410	-106.667 (-4.24%)	29,100
4 Feb 2015	JPY	2,466.6668	2,550	2,396.6668	2,516.6668	2,516.6668	+100 (+4.14%)	77,100
3 Feb 2015	JPY	2,660	2,660	2,390	2,416.6668	2,416.6668	-193.333 (-7.41%)	52,200
2 Feb 2015	JPY	2,680	2,730	2,610	2,610	2,610	-96.667 (-3.57%)	27,000