Chugoku Marine Paints Ltd Recent Share Price (TSE:4617)

TSE:4617 - Chugoku Marine Paints Ltd Chugoku Marine Paints Ltd
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
26 May 2005	JPY	620	628	618	619	619	-10 (-1.59%)	204,000
25 May 2005	JPY	645	645	626	629	629	-15 (-2.33%)	343,000
24 May 2005	JPY	643	644	638	644	644	+3 (+0.47%)	416,000
23 May 2005	JPY	641	642	636	641	641	0.0 (0.0%)	221,000
20 May 2005	JPY	631	648	628	641	641	+12 (+1.91%)	757,000
19 May 2005	JPY	624	632	619	629	629	+14 (+2.28%)	334,000
18 May 2005	JPY	611	617	608	615	615	+5 (+0.82%)	246,000
17 May 2005	JPY	612	624	603	610	610	-1 (-0.16%)	336,000
16 May 2005	JPY	630	630	610	611	611	-20 (-3.17%)	288,000
13 May 2005	JPY	634	634	625	631	631	-2 (-0.32%)	525,000
12 May 2005	JPY	630	636	624	633	633	+12 (+1.93%)	1,612,000
11 May 2005	JPY	599	630	598	621	621	+31 (+5.25%)	1,881,000
10 May 2005	JPY	585	604	582	590	590	+15 (+2.61%)	712,000
9 May 2005	JPY	584	585	573	575	575	-7 (-1.20%)	225,000
6 May 2005	JPY	572	582	572	582	582	+12 (+2.11%)	205,000
5 May 2005	JPY	570	570	570	570	570	0.0 (0.0%)	0
4 May 2005	JPY	570	570	570	570	570	0.0 (0.0%)	0
3 May 2005	JPY	570	570	570	570	570	0.0 (0.0%)	0
2 May 2005	JPY	564	572	560	570	570	+6 (+1.06%)	135,000
29 Apr 2005	JPY	564	564	564	564	564	0.0 (0.0%)	0
28 Apr 2005	JPY	569	571	559	564	564	-6 (-1.05%)	199,000
27 Apr 2005	JPY	567	571	563	570	570	+4 (+0.71%)	76,000
26 Apr 2005	JPY	563	568	560	566	566	+4 (+0.71%)	155,000
25 Apr 2005	JPY	565	567	562	562	562	-2 (-0.35%)	100,000
22 Apr 2005	JPY	560	568	560	564	564	+14 (+2.55%)	182,000
21 Apr 2005	JPY	560	560	545	550	550	-15 (-2.65%)	222,000
20 Apr 2005	JPY	573	574	564	565	565	+6 (+1.07%)	225,000
19 Apr 2005	JPY	554	567	550	559	559	+13 (+2.38%)	214,000
18 Apr 2005	JPY	560	561	540	546	546	-24 (-4.21%)	317,000
15 Apr 2005	JPY	585	585	569	570	570	-15 (-2.56%)	312,000