Izu Shaboten Resort Co.Ltd Recent Share Price (TSE:6819)

TSE:6819 - Izu Shaboten Resort Co Ltd Izu Shaboten Resort Co.Ltd
Sector: Consumer Discretionary, Industry: Leisure Products

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 May 2005	JPY	2,110	2,110	2,020	2,040	2,040	-60 (-2.86%)	18,100
30 May 2005	JPY	2,140	2,180	2,080	2,100	2,100	+60 (+2.94%)	45,820
27 May 2005	JPY	2,050	2,090	2,020	2,040	2,040	-20 (-0.97%)	26,470
26 May 2005	JPY	1,910	2,110	1,900	2,060	2,060	+120 (+6.19%)	69,190
25 May 2005	JPY	1,950	1,960	1,910	1,940	1,940	-30 (-1.52%)	24,090
24 May 2005	JPY	1,930	1,990	1,900	1,970	1,970	+10 (+0.51%)	45,950
23 May 2005	JPY	2,010	2,030	1,910	1,960	1,960	-50 (-2.49%)	36,920
20 May 2005	JPY	2,010	2,040	1,990	2,010	2,010	-30 (-1.47%)	21,520
19 May 2005	JPY	2,010	2,060	1,980	2,040	2,040	+40 (+2%)	24,150
18 May 2005	JPY	2,050	2,050	1,950	2,000	2,000	0.0 (0.0%)	27,930
17 May 2005	JPY	2,090	2,140	2,000	2,000	2,000	-120 (-5.66%)	37,250
16 May 2005	JPY	2,130	2,180	2,080	2,120	2,120	-60 (-2.75%)	33,960
13 May 2005	JPY	2,210	2,220	2,160	2,180	2,180	-50 (-2.24%)	34,770
12 May 2005	JPY	2,200	2,240	2,170	2,230	2,230	+10 (+0.45%)	38,480
11 May 2005	JPY	2,220	2,230	2,130	2,220	2,220	0.0 (0.0%)	64,670
10 May 2005	JPY	2,160	2,250	2,160	2,220	2,220	+70 (+3.26%)	55,720
9 May 2005	JPY	2,120	2,200	2,120	2,150	2,150	+40 (+1.90%)	35,400
6 May 2005	JPY	2,100	2,140	2,060	2,110	2,110	-10 (-0.47%)	35,170
5 May 2005	JPY	2,120	2,120	2,120	2,120	2,120	0.0 (0.0%)	0
4 May 2005	JPY	2,120	2,120	2,120	2,120	2,120	0.0 (0.0%)	0
3 May 2005	JPY	2,120	2,120	2,120	2,120	2,120	0.0 (0.0%)	0
2 May 2005	JPY	2,100	2,120	2,070	2,120	2,120	-10 (-0.47%)	32,710
29 Apr 2005	JPY	2,130	2,130	2,130	2,130	2,130	0.0 (0.0%)	0
28 Apr 2005	JPY	2,200	2,200	2,110	2,130	2,130	-120 (-5.33%)	31,770
27 Apr 2005	JPY	2,270	2,280	2,210	2,250	2,250	-70 (-3.02%)	36,180
26 Apr 2005	JPY	2,060	2,330	2,040	2,320	2,320	+240 (+11.54%)	98,920
25 Apr 2005	JPY	2,140	2,150	2,070	2,080	2,080	-80 (-3.70%)	36,000
22 Apr 2005	JPY	2,230	2,230	2,150	2,160	2,160	-20 (-0.92%)	29,960
21 Apr 2005	JPY	2,200	2,220	2,140	2,180	2,180	-50 (-2.24%)	32,290
20 Apr 2005	JPY	2,300	2,300	2,200	2,230	2,230	-20 (-0.89%)	24,950