CAVE Interactive Co LTD. Recent Share Price (TSE:3760)

TSE:3760 - CAVE Interactive Co Ltd CAVE Interactive Co LTD.
Sector: Communication Services, Industry: Interactive Home Entertainment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Jun 2012	JPY	660	667	660	667	667	+7 (+1.06%)	1,000
13 Jun 2012	JPY	646	660	640	660	660	-5 (-0.75%)	1,900
12 Jun 2012	JPY	640	665	620	665	665	+12 (+1.84%)	7,100
11 Jun 2012	JPY	644	670	631	653	653	+9 (+1.40%)	8,200
8 Jun 2012	JPY	644	644	625	644	644	0.0 (0.0%)	1,300
7 Jun 2012	JPY	650	650	615	644	644	+11 (+1.74%)	4,600
6 Jun 2012	JPY	610	633	590	633	633	+19 (+3.09%)	6,000
5 Jun 2012	JPY	574	614	570	614	614	+30 (+5.14%)	4,300
4 Jun 2012	JPY	559	592	550	584	584	+6 (+1.04%)	5,800
1 Jun 2012	JPY	580	596	578	578	578	-10 (-1.70%)	3,800
31 May 2012	JPY	590	590	570	588	588	-6 (-1.01%)	2,200
30 May 2012	JPY	590	595	585	594	594	+2 (+0.34%)	1,800
29 May 2012	JPY	580	608	580	592	592	-3 (-0.50%)	2,600
28 May 2012	JPY	594	598	590	595	595	-15 (-2.46%)	4,100
25 May 2012	JPY	629	629	605	610	610	-15 (-2.40%)	5,100
24 May 2012	JPY	623	625	600	625	625	+6 (+0.97%)	4,500
23 May 2012	JPY	621	621	603	619	619	-10 (-1.59%)	4,200
22 May 2012	JPY	625	630	605	629	629	+4 (+0.64%)	8,300
21 May 2012	JPY	567	636	567	625	625	+53 (+9.27%)	10,200
18 May 2012	JPY	568	580	567	572	572	-17 (-2.89%)	5,300
17 May 2012	JPY	575	589	568	589	589	-1 (-0.17%)	9,300
16 May 2012	JPY	558	596	558	590	590	+23 (+4.06%)	8,200
15 May 2012	JPY	567	575	523	567	567	-23 (-3.90%)	24,900
14 May 2012	JPY	650	652	575	590	590	-76 (-11.41%)	17,800
11 May 2012	JPY	685	700	660	666	666	-19 (-2.77%)	4,300
10 May 2012	JPY	671	709	671	685	685	+4 (+0.59%)	2,900
9 May 2012	JPY	700	705	680	681	681	-34 (-4.76%)	5,300
8 May 2012	JPY	690	730	667	715	715	+21 (+3.03%)	12,800
7 May 2012	JPY	768	768	690	694	694	-81 (-10.45%)	15,200
2 May 2012	JPY	808	815	775	775	775	0.0 (0.0%)	3,400