Creek & River Co. Ltd Recent Share Price (TSE:4763)

TSE:4763 - CREEK & RIVER Co Ltd Creek & River Co. Ltd
Sector: Industrials, Industry: Research & Consulting Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Sep 2004	JPY	416	426	404	416	416	-14 (-3.26%)	47,000
15 Sep 2004	JPY	424	444	414	430	430	-18 (-4.02%)	50,000
14 Sep 2004	JPY	450	466	436	448	448	-18 (-3.86%)	100,000
13 Sep 2004	JPY	570	588	464	466	466	-52 (-10.04%)	800,000
10 Sep 2004	JPY	494	518	474	518	518	+80 (+18.26%)	500,000
9 Sep 2004	JPY	380	438	378	438	438	+60 (+15.87%)	50,000
8 Sep 2004	JPY	372	384	364	378	378	+12 (+3.28%)	18,000
7 Sep 2004	JPY	378	378	366	366	366	+4 (+1.10%)	7,000
6 Sep 2004	JPY	370	370	362	362	362	-6 (-1.63%)	9,500
3 Sep 2004	JPY	378	378	366	368	368	-6 (-1.60%)	29,000
2 Sep 2004	JPY	364	374	362	374	374	+16 (+4.47%)	22,500
1 Sep 2004	JPY	356	364	354	358	358	+10 (+2.87%)	12,500
31 Aug 2004	JPY	348	350	344	348	348	0.0 (0.0%)	17,500
30 Aug 2004	JPY	360	366	344	348	348	-8 (-2.25%)	23,000
27 Aug 2004	JPY	358	364	342	356	356	-20 (-5.32%)	34,000
26 Aug 2004	JPY	388	388	366	376	376	+375.642 (+104927.93%)	36,500
26 Aug 2004	2-for-1 split
25 Aug 2004	JPY	341	363	341	358	358	+14 (+4.07%)	62,000
24 Aug 2004	JPY	350	352	335	344	344	-5 (-1.43%)	32,000
23 Aug 2004	JPY	351	364	345	349	349	0.0 (0.0%)	23,000
20 Aug 2004	JPY	335	349	334	349	349	+14 (+4.18%)	13,000
19 Aug 2004	JPY	349	349	335	335	335	-15 (-4.29%)	27,000
18 Aug 2004	JPY	351	353	350	350	350	-5 (-1.41%)	21,000
17 Aug 2004	JPY	360	365	350	355	355	-4 (-1.11%)	17,000
16 Aug 2004	JPY	350	360	340	359	359	0.0 (0.0%)	34,000
13 Aug 2004	JPY	370	370	358	359	359	-14 (-3.75%)	12,000
12 Aug 2004	JPY	385	385	373	373	373	-2 (-0.53%)	2,000
11 Aug 2004	JPY	390	390	375	375	375	0.0 (0.0%)	18,000
10 Aug 2004	JPY	383	393	375	375	375	-3 (-0.79%)	64,000
9 Aug 2004	JPY	340	378	340	378	378	+18 (+5%)	33,000
6 Aug 2004	JPY	340	370	340	360	360	0.0 (0.0%)	39,000