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
19 Apr 2005	JPY	2,230	2,340	2,170	2,250	2,250	-10 (-0.44%)	58,760
18 Apr 2005	JPY	2,340	2,400	2,230	2,260	2,260	-170 (-7.00%)	62,600
15 Apr 2005	JPY	2,250	2,560	2,250	2,430	2,430	+160 (+7.05%)	130,150
14 Apr 2005	JPY	2,340	2,380	2,260	2,270	2,270	-110 (-4.62%)	50,020
13 Apr 2005	JPY	2,500	2,560	2,350	2,380	2,380	-120 (-4.80%)	84,010
12 Apr 2005	JPY	2,630	2,630	2,440	2,500	2,500	+70 (+2.88%)	167,900
11 Apr 2005	JPY	2,500	2,900	2,430	2,430	2,430	+90 (+3.85%)	667,260
8 Apr 2005	JPY	1,830	2,340	1,820	2,340	2,340	+500 (+27.17%)	311,320
7 Apr 2005	JPY	1,850	1,870	1,800	1,840	1,840	-50 (-2.65%)	64,350
6 Apr 2005	JPY	1,930	1,940	1,880	1,890	1,890	-60 (-3.08%)	34,530
5 Apr 2005	JPY	2,000	2,010	1,930	1,950	1,950	-80 (-3.94%)	26,930
4 Apr 2005	JPY	2,100	2,100	2,020	2,030	2,030	-70 (-3.33%)	25,410
1 Apr 2005	JPY	2,050	2,110	1,870	2,100	2,100	+2,089 (+18990.91%)	85,270
1 Apr 2005	1-for-10 split
31 Mar 2005	JPY	2,200	2,200	2,200	2,200	2,200	0.0 (0.0%)	0
30 Mar 2005	JPY	2,200	2,200	2,200	2,200	2,200	0.0 (0.0%)	0
29 Mar 2005	JPY	2,200	2,200	2,200	2,200	2,200	0.0 (0.0%)	0
28 Mar 2005	JPY	2,200	2,200	2,200	2,200	2,200	0.0 (0.0%)	0
25 Mar 2005	JPY	2,100	2,200	2,100	2,200	2,200	0.0 (0.0%)	48,270
24 Mar 2005	JPY	2,200	2,200	2,100	2,200	2,200	0.0 (0.0%)	24,900
23 Mar 2005	JPY	2,200	2,300	2,100	2,200	2,200	-100 (-4.35%)	24,110
22 Mar 2005	JPY	2,200	2,300	2,100	2,300	2,300	+100 (+4.55%)	97,790
21 Mar 2005	JPY	2,200	2,200	2,200	2,200	2,200	0.0 (0.0%)	0
18 Mar 2005	JPY	2,200	2,200	2,100	2,200	2,200	0.0 (0.0%)	21,940
17 Mar 2005	JPY	2,200	2,200	2,100	2,200	2,200	+100 (+4.76%)	15,870
16 Mar 2005	JPY	2,100	2,200	2,100	2,100	2,100	-100 (-4.55%)	28,290
15 Mar 2005	JPY	2,100	2,200	2,100	2,200	2,200	+100 (+4.76%)	24,020
14 Mar 2005	JPY	2,200	2,300	2,100	2,100	2,100	-200 (-8.70%)	37,540
11 Mar 2005	JPY	2,300	2,300	2,200	2,300	2,300	+100 (+4.55%)	51,290
10 Mar 2005	JPY	2,200	2,300	2,200	2,200	2,200	-100 (-4.35%)	19,360
9 Mar 2005	JPY	2,200	2,300	2,200	2,300	2,300	0.0 (0.0%)	47,780