Art Vivant Co. Ltd. Recent Share Price (TSE:7523)

TSE:7523 - Art Vivant Co Ltd Art Vivant Co. Ltd.
Sector: Consumer Discretionary, Industry: Specialized Consumer Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
22 Mar 2004	JPY	721	728	715	724	724	+11 (+1.54%)	27,100
19 Mar 2004	JPY	729	729	705	713	713	-17 (-2.33%)	21,900
18 Mar 2004	JPY	745	748	700	730	730	-13 (-1.75%)	39,100
17 Mar 2004	JPY	735	760	730	743	743	+15 (+2.06%)	46,000
16 Mar 2004	JPY	705	728	700	728	728	+30 (+4.30%)	32,800
15 Mar 2004	JPY	695	703	695	698	698	+8 (+1.16%)	41,100
12 Mar 2004	JPY	689	690	679	690	690	0.0 (0.0%)	36,800
11 Mar 2004	JPY	680	690	676	690	690	+5 (+0.73%)	17,300
10 Mar 2004	JPY	685	685	675	685	685	+10 (+1.48%)	8,700
9 Mar 2004	JPY	664	685	664	675	675	+12 (+1.81%)	59,100
8 Mar 2004	JPY	660	667	660	663	663	+8 (+1.22%)	35,600
5 Mar 2004	JPY	655	660	652	655	655	+5 (+0.77%)	15,100
4 Mar 2004	JPY	653	653	649	650	650	+4 (+0.62%)	29,400
3 Mar 2004	JPY	649	651	645	646	646	+1 (+0.16%)	28,300
2 Mar 2004	JPY	645	650	643	645	645	+2 (+0.31%)	17,000
1 Mar 2004	JPY	640	646	640	643	643	+8 (+1.26%)	5,200
27 Feb 2004	JPY	634	640	631	635	635	+5 (+0.79%)	16,100
26 Feb 2004	JPY	626	630	626	630	630	+5 (+0.80%)	9,900
25 Feb 2004	JPY	638	638	625	625	625	-15 (-2.34%)	5,900
24 Feb 2004	JPY	645	645	630	640	640	-4 (-0.62%)	14,600
23 Feb 2004	JPY	645	647	644	644	644	+2 (+0.31%)	19,700
20 Feb 2004	JPY	637	642	631	642	642	+11 (+1.74%)	3,100
19 Feb 2004	JPY	633	633	631	631	631	0.0 (0.0%)	1,900
18 Feb 2004	JPY	642	642	631	631	631	-9 (-1.41%)	5,500
17 Feb 2004	JPY	633	643	633	640	640	+7 (+1.11%)	3,700
16 Feb 2004	JPY	630	633	625	633	633	+13 (+2.10%)	11,900
13 Feb 2004	JPY	630	630	620	620	620	-11 (-1.74%)	14,400
12 Feb 2004	JPY	638	640	631	631	631	-9 (-1.41%)	5,600
11 Feb 2004	JPY	640	640	640	640	640	0.0 (0.0%)	0
10 Feb 2004	JPY	642	645	640	640	640	+4 (+0.63%)	6,500