Taiheiyo Cement Corporation Recent Share Price (TSE:5233)

TSE:5233 - Taiheiyo Cement Corp Taiheiyo Cement Corporation
Sector: Materials, Industry: Construction Materials

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 May 2004	JPY	2,430	2,460	2,430	2,460	2,460	+20 (+0.82%)	372,600
26 May 2004	JPY	2,480	2,490	2,430	2,440	2,440	-10 (-0.41%)	522,300
25 May 2004	JPY	2,440	2,480	2,400	2,450	2,450	+20 (+0.82%)	553,100
24 May 2004	JPY	2,470	2,490	2,400	2,430	2,430	-50 (-2.02%)	664,800
21 May 2004	JPY	2,420	2,500	2,400	2,480	2,480	+60 (+2.48%)	894,500
20 May 2004	JPY	2,440	2,460	2,390	2,420	2,420	0.0 (0.0%)	1,224,500
19 May 2004	JPY	2,450	2,500	2,360	2,420	2,420	-130 (-5.10%)	1,696,500
18 May 2004	JPY	2,470	2,570	2,470	2,550	2,550	+60 (+2.41%)	277,500
17 May 2004	JPY	2,590	2,610	2,460	2,490	2,490	-130 (-4.96%)	259,800
14 May 2004	JPY	2,610	2,690	2,570	2,620	2,620	+10 (+0.38%)	353,200
13 May 2004	JPY	2,660	2,670	2,600	2,610	2,610	-70 (-2.61%)	272,300
12 May 2004	JPY	2,660	2,710	2,620	2,680	2,680	+40 (+1.52%)	441,700
11 May 2004	JPY	2,530	2,650	2,500	2,640	2,640	+90 (+3.53%)	351,900
10 May 2004	JPY	2,670	2,690	2,500	2,550	2,550	-140 (-5.20%)	375,300
7 May 2004	JPY	2,720	2,740	2,690	2,690	2,690	-50 (-1.82%)	637,300
6 May 2004	JPY	2,780	2,800	2,720	2,740	2,740	-110 (-3.86%)	435,600
5 May 2004	JPY	2,850	2,850	2,850	2,850	2,850	0.0 (0.0%)	0
4 May 2004	JPY	2,850	2,850	2,850	2,850	2,850	0.0 (0.0%)	0
3 May 2004	JPY	2,850	2,850	2,850	2,850	2,850	0.0 (0.0%)	0
30 Apr 2004	JPY	2,790	2,900	2,730	2,850	2,850	-80 (-2.73%)	740,700
29 Apr 2004	JPY	2,930	2,930	2,930	2,930	2,930	0.0 (0.0%)	0
28 Apr 2004	JPY	2,950	2,970	2,880	2,930	2,930	+10 (+0.34%)	462,000
27 Apr 2004	JPY	2,910	2,950	2,850	2,920	2,920	0.0 (0.0%)	265,400
26 Apr 2004	JPY	2,940	2,950	2,910	2,920	2,920	-10 (-0.34%)	184,700
23 Apr 2004	JPY	2,960	2,960	2,900	2,930	2,930	0.0 (0.0%)	254,600
22 Apr 2004	JPY	2,960	2,970	2,930	2,930	2,930	+20 (+0.69%)	254,700
21 Apr 2004	JPY	2,930	2,970	2,900	2,910	2,910	-30 (-1.02%)	413,900
20 Apr 2004	JPY	2,830	2,960	2,810	2,940	2,940	+120 (+4.26%)	636,500
19 Apr 2004	JPY	2,910	2,920	2,780	2,820	2,820	-80 (-2.76%)	539,300
16 Apr 2004	JPY	2,870	2,960	2,860	2,900	2,900	0.0 (0.0%)	540,000