Three F Co. Ltd. Recent Share Price (TSE:7544)

TSE:7544 - Three F Co Ltd Three F Co. Ltd.
Sector: Consumer Staples, Industry: Food Retail

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
31 May 2006	JPY	999	1,000	997	997	997	-2 (-0.20%)	3,600
30 May 2006	JPY	1,000	1,000	998	999	999	-1 (-0.10%)	4,000
29 May 2006	JPY	998	1,003	998	1,000	1,000	-1 (-0.10%)	3,200
26 May 2006	JPY	999	1,001	998	1,001	1,001	+3 (+0.30%)	3,200
25 May 2006	JPY	997	1,005	997	998	998	-1 (-0.10%)	5,200
24 May 2006	JPY	999	1,004	999	999	999	+1 (+0.10%)	1,500
23 May 2006	JPY	999	1,005	998	998	998	-9 (-0.89%)	5,100
22 May 2006	JPY	997	1,010	997	1,007	1,007	+9 (+0.90%)	6,400
19 May 2006	JPY	1,009	1,009	993	998	998	-1 (-0.10%)	9,900
18 May 2006	JPY	999	1,000	994	999	999	-3 (-0.30%)	16,700
17 May 2006	JPY	1,003	1,003	1,000	1,002	1,002	0.0 (0.0%)	8,000
16 May 2006	JPY	1,015	1,015	1,002	1,002	1,002	-1 (-0.10%)	5,000
15 May 2006	JPY	1,005	1,005	1,002	1,003	1,003	-2 (-0.20%)	5,100
12 May 2006	JPY	1,005	1,015	1,001	1,005	1,005	-7 (-0.69%)	3,700
11 May 2006	JPY	1,022	1,022	1,009	1,012	1,012	-8 (-0.78%)	8,100
10 May 2006	JPY	1,026	1,026	1,020	1,020	1,020	-5 (-0.49%)	3,300
9 May 2006	JPY	1,030	1,030	1,025	1,025	1,025	0.0 (0.0%)	3,100
8 May 2006	JPY	1,030	1,030	1,025	1,025	1,025	0.0 (0.0%)	4,500
5 May 2006	JPY	1,025	1,025	1,025	1,025	1,025	0.0 (0.0%)	0
4 May 2006	JPY	1,025	1,025	1,025	1,025	1,025	0.0 (0.0%)	0
3 May 2006	JPY	1,025	1,025	1,025	1,025	1,025	0.0 (0.0%)	0
2 May 2006	JPY	1,030	1,031	1,020	1,025	1,025	+5 (+0.49%)	2,700
1 May 2006	JPY	1,026	1,028	1,010	1,020	1,020	+14 (+1.39%)	6,700
28 Apr 2006	JPY	1,009	1,015	1,005	1,006	1,006	-1 (-0.10%)	1,800
27 Apr 2006	JPY	1,003	1,011	1,003	1,007	1,007	0.0 (0.0%)	4,700
26 Apr 2006	JPY	1,005	1,011	1,005	1,007	1,007	+5 (+0.50%)	2,500
25 Apr 2006	JPY	1,003	1,012	1,002	1,002	1,002	0.0 (0.0%)	12,200
24 Apr 2006	JPY	1,011	1,011	1,000	1,002	1,002	-12 (-1.18%)	17,000
21 Apr 2006	JPY	1,030	1,030	1,014	1,014	1,014	-17 (-1.65%)	20,400
20 Apr 2006	JPY	1,034	1,034	1,030	1,031	1,031	0.0 (0.0%)	6,800