Adtec Plasma Technology Co. Lt Recent Share Price (TSE:6668)

TSE:6668 - ADTEC PLASMA TECHNOLOGY Co Ltd Adtec Plasma Technology Co. Lt
Sector: Industrials, Industry: Electrical Components & Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 Nov 2005	JPY	489	493	488	493	493	+5 (+1.02%)	7,000
11 Nov 2005	JPY	491	491	487	488	488	-2 (-0.41%)	8,000
10 Nov 2005	JPY	494	494	490	490	490	-2 (-0.41%)	6,000
9 Nov 2005	JPY	484	495	484	492	492	+8 (+1.65%)	13,000
8 Nov 2005	JPY	490	490	484	484	484	-3 (-0.62%)	21,000
7 Nov 2005	JPY	490	493	486	487	487	0.0 (0.0%)	17,000
4 Nov 2005	JPY	490	493	486	487	487	-5 (-1.02%)	17,000
3 Nov 2005	JPY	492	492	492	492	492	0.0 (0.0%)	0
2 Nov 2005	JPY	489	492	487	492	492	+2 (+0.41%)	23,000
1 Nov 2005	JPY	493	493	490	490	490	-6 (-1.21%)	14,000
31 Oct 2005	JPY	493	502	493	496	496	+4 (+0.81%)	25,000
28 Oct 2005	JPY	492	504	492	492	492	-8 (-1.60%)	14,000
27 Oct 2005	JPY	496	510	494	500	500	+4 (+0.81%)	41,000
26 Oct 2005	JPY	501	505	490	496	496	-2 (-0.40%)	32,000
25 Oct 2005	JPY	509	509	492	498	498	-12 (-2.35%)	32,000
24 Oct 2005	JPY	500	510	500	510	510	0.0 (0.0%)	3,000
21 Oct 2005	JPY	506	515	504	510	510	+15 (+3.03%)	32,000
20 Oct 2005	JPY	495	498	495	495	495	-5 (-1%)	5,000
19 Oct 2005	JPY	494	510	492	500	500	0.0 (0.0%)	14,000
18 Oct 2005	JPY	492	500	490	500	500	+3 (+0.60%)	23,000
17 Oct 2005	JPY	508	508	496	497	497	-8 (-1.58%)	31,000
14 Oct 2005	JPY	518	530	490	505	505	-73 (-12.63%)	109,000
13 Oct 2005	JPY	580	580	562	578	578	+8 (+1.40%)	15,000
12 Oct 2005	JPY	584	584	570	570	570	-15 (-2.56%)	16,000
11 Oct 2005	JPY	588	594	570	585	585	-3 (-0.51%)	33,000
10 Oct 2005	JPY	588	588	588	588	588	0.0 (0.0%)	0
7 Oct 2005	JPY	587	595	579	588	588	+11 (+1.91%)	37,000
6 Oct 2005	JPY	630	650	576	577	577	+27 (+4.91%)	258,000
5 Oct 2005	JPY	536	555	535	550	550	+15 (+2.80%)	14,000
4 Oct 2005	JPY	536	550	535	535	535	+4 (+0.75%)	14,000