Press Kogyo Co. Ltd. Recent Share Price (TSE:7246)

TSE:7246 - Press Kogyo Co Ltd Press Kogyo Co. Ltd.
Sector: Consumer Discretionary, Industry: Auto Parts & Equipment

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
19 May 2009	JPY	179	179	173	173	173	+8 (+4.85%)	2,801,000
18 May 2009	JPY	168	168	165	165	165	-14 (-7.82%)	1,123,000
15 May 2009	JPY	182	182	179	179	179	+1 (+0.56%)	1,061,000
14 May 2009	JPY	179	179	178	178	178	-8 (-4.30%)	892,000
13 May 2009	JPY	188	188	186	186	186	-2 (-1.06%)	1,266,000
12 May 2009	JPY	195	195	188	188	188	-7 (-3.59%)	1,037,000
11 May 2009	JPY	192	195	192	195	195	+3 (+1.56%)	2,246,000
8 May 2009	JPY	184	192	184	192	192	+12 (+6.67%)	2,495,000
7 May 2009	JPY	174.4488	180	174.4488	180	180	+5 (+2.86%)	970,000
1 May 2009	JPY	171	175	171	175	175	+4 (+2.34%)	1,866,000
30 Apr 2009	JPY	156	171	156	171	171	+14 (+8.92%)	2,125,000
28 Apr 2009	JPY	165	165	157	157	157	-13 (-7.65%)	1,758,000
27 Apr 2009	JPY	166.5491	170	166.5491	170	170	+3 (+1.80%)	2,424,000
24 Apr 2009	JPY	170.5212	170.5212	167	167	167	-4 (-2.34%)	5,557,000
23 Apr 2009	JPY	145	171	145	171	171	+25 (+17.12%)	6,033,000
22 Apr 2009	JPY	146	146	146	146	146	+1 (+0.69%)	1,261,000
21 Apr 2009	JPY	146	146	145	145	145	-1 (-0.68%)	613,000
20 Apr 2009	JPY	140	146	140	146	146	+6 (+4.29%)	1,127,000
17 Apr 2009	JPY	136	140	136	140	140	+4 (+2.94%)	958,000
16 Apr 2009	JPY	136	136	136	136	136	0.0 (0.0%)	1,189,000
15 Apr 2009	JPY	137	137	136	136	136	-7 (-4.90%)	1,053,000
14 Apr 2009	JPY	142	143	142	143	143	-1 (-0.69%)	1,397,000
13 Apr 2009	JPY	141	144	141	144	144	+3 (+2.13%)	2,242,000
10 Apr 2009	JPY	141	141	141	141	141	+4 (+2.92%)	2,363,000
9 Apr 2009	JPY	130	137	130	137	137	+11 (+8.73%)	1,391,000
8 Apr 2009	JPY	133	133	126	126	126	-8 (-5.97%)	1,642,000
7 Apr 2009	JPY	136	136	134	134	134	-2 (-1.47%)	2,251,000
6 Apr 2009	JPY	134	136	134	136	136	+12 (+9.68%)	6,316,000
3 Apr 2009	JPY	121	124	121	124	124	+6 (+5.08%)	4,313,000
2 Apr 2009	JPY	101	118	101	118	118	+17 (+16.83%)	6,862,000