King Jim Co. Ltd. Recent Share Price (TSE:7962)

TSE:7962 - King Jim Co Ltd King Jim Co. Ltd.
Sector: Industrials, Industry: Office Services & Supplies

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Jul 2004	JPY	525	525	525	525	525	+10 (+1.94%)	1,000
7 Jul 2004	JPY	523	523	515	515	515	-9 (-1.72%)	18,000
6 Jul 2004	JPY	524	524	520	524	524	+1 (+0.19%)	13,000
5 Jul 2004	JPY	522	524	518	523	523	+7 (+1.36%)	17,000
2 Jul 2004	JPY	520	524	516	516	516	-11 (-2.09%)	6,000
1 Jul 2004	JPY	525	527	520	527	527	+17 (+3.33%)	25,000
30 Jun 2004	JPY	508	510	505	510	510	+4 (+0.79%)	17,000
29 Jun 2004	JPY	510	515	506	506	506	-4 (-0.78%)	6,000
28 Jun 2004	JPY	510	519	510	510	510	-8 (-1.54%)	6,000
25 Jun 2004	JPY	520	524	518	518	518	0.0 (0.0%)	9,000
24 Jun 2004	JPY	525	525	518	518	518	+7 (+1.37%)	20,000
23 Jun 2004	JPY	503	513	503	511	511	+11 (+2.20%)	14,000
22 Jun 2004	JPY	527	527	500	500	500	-27 (-5.12%)	26,000
21 Jun 2004	JPY	523	532	523	527	527	+3 (+0.57%)	38,000
18 Jun 2004	JPY	525	529	520	524	524	+4 (+0.77%)	21,000
17 Jun 2004	JPY	524	525	516	520	520	-2 (-0.38%)	29,000
16 Jun 2004	JPY	526	526	516	522	522	-3 (-0.57%)	54,000
15 Jun 2004	JPY	541	542	482	525	525	+255.5 (+94.81%)	273,000
15 Jun 2004	2-for-1 split
14 Jun 2004	JPY	540.5	542.5	534	539	539	+1 (+0.19%)	266,000
11 Jun 2004	JPY	545.5	546.5	538	538	538	-4.5 (-0.83%)	98,000
10 Jun 2004	JPY	530	544.5	530	542.5	542.5	+13.5 (+2.55%)	46,000
9 Jun 2004	JPY	529.5	531	529	529	529	-2 (-0.38%)	36,000
8 Jun 2004	JPY	530.5	535	528.5	531	531	+1 (+0.19%)	52,000
7 Jun 2004	JPY	530	535	528	530	530	+4 (+0.76%)	64,000
4 Jun 2004	JPY	532.5	535.5	525.5	526	526	-6.5 (-1.22%)	32,000
3 Jun 2004	JPY	540	540	527.5	532.5	532.5	-5 (-0.93%)	34,000
2 Jun 2004	JPY	540	540	537.5	537.5	537.5	-0.5 (-0.09%)	42,000
1 Jun 2004	JPY	540	545	538	538	538	-2 (-0.37%)	68,000
31 May 2004	JPY	550.5	560	540	540	540	0.0 (0.0%)	42,000
28 May 2004	JPY	541.5	541.5	535	540	540	0.0 (0.0%)	16,000