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
24 Dec 2008	JPY	770	770	750	752	752	-8 (-1.05%)	6,300
22 Dec 2008	JPY	775	776	760	760	760	-10 (-1.30%)	5,900
19 Dec 2008	JPY	778	782	758	770	770	-11 (-1.41%)	4,900
18 Dec 2008	JPY	770	781	770	781	781	-1 (-0.13%)	2,000
17 Dec 2008	JPY	796	800	765	782	782	-8 (-1.01%)	6,200
16 Dec 2008	JPY	770	790	752	790	790	+20 (+2.60%)	8,700
15 Dec 2008	JPY	788	790	760	770	770	0.0 (0.0%)	5,100
12 Dec 2008	JPY	808	808	745	770	770	-30 (-3.75%)	5,800
11 Dec 2008	JPY	780	800	760	800	800	+21 (+2.70%)	5,700
10 Dec 2008	JPY	780	798	761	779	779	-15 (-1.89%)	7,100
9 Dec 2008	JPY	812	812	793	794	794	-6 (-0.75%)	3,300
8 Dec 2008	JPY	760	800	760	800	800	0.0 (0.0%)	4,300
5 Dec 2008	JPY	787	805	786	800	800	-6 (-0.74%)	3,200
4 Dec 2008	JPY	810	810	795	806	806	-9 (-1.10%)	2,500
3 Dec 2008	JPY	790	815	790	815	815	+5 (+0.62%)	3,300
2 Dec 2008	JPY	820	820	800	810	810	-16 (-1.94%)	2,300
1 Dec 2008	JPY	860	860	822	826	826	-19 (-2.25%)	2,800
28 Nov 2008	JPY	830	845	815	845	845	+25 (+3.05%)	5,500
27 Nov 2008	JPY	830	830	815	820	820	-10 (-1.20%)	1,600
26 Nov 2008	JPY	835	835	815	830	830	-5 (-0.60%)	2,700
25 Nov 2008	JPY	845	860	815	835	835	+20 (+2.45%)	6,600
21 Nov 2008	JPY	780	815	765	815	815	+5 (+0.62%)	6,400
20 Nov 2008	JPY	780	810	780	810	810	-15 (-1.82%)	3,900
19 Nov 2008	JPY	850	850	801	825	825	-15 (-1.79%)	7,900
18 Nov 2008	JPY	830	850	830	840	840	-20 (-2.33%)	700
17 Nov 2008	JPY	830	860	827	860	860	+40 (+4.88%)	3,800
14 Nov 2008	JPY	869	869	820	820	820	-10 (-1.20%)	4,200
13 Nov 2008	JPY	827	834	800	830	830	-37 (-4.27%)	11,700
12 Nov 2008	JPY	860	884	850	867	867	-3 (-0.34%)	6,800
11 Nov 2008	JPY	848	875	825	870	870	+24 (+2.84%)	5,900