Fuji Soft Inc. Recent Share Price (TSE:9749)

TSE:9749 - FUJI Soft Inc Fuji Soft Inc.
Sector: Information Technology, Industry: IT Consulting & Other Services

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
17 Aug 2007	JPY	2,370	2,400	2,245	2,270	2,270	-45 (-1.94%)	427,300
16 Aug 2007	JPY	2,315	2,340	2,255	2,315	2,315	0.0 (0.0%)	244,600
15 Aug 2007	JPY	2,350	2,350	2,300	2,315	2,315	-115 (-4.73%)	261,700
14 Aug 2007	JPY	2,385	2,460	2,370	2,430	2,430	+45 (+1.89%)	193,100
13 Aug 2007	JPY	2,380	2,390	2,370	2,385	2,385	0.0 (0.0%)	327,400
10 Aug 2007	JPY	2,355	2,410	2,355	2,385	2,385	-105 (-4.22%)	686,300
9 Aug 2007	JPY	2,530	2,570	2,480	2,490	2,490	+10 (+0.40%)	862,700
8 Aug 2007	JPY	2,480	2,490	2,460	2,480	2,480	-5 (-0.20%)	265,400
7 Aug 2007	JPY	2,500	2,500	2,470	2,485	2,485	-55 (-2.17%)	402,100
6 Aug 2007	JPY	2,485	2,540	2,440	2,540	2,540	+15 (+0.59%)	566,900
3 Aug 2007	JPY	2,525	2,690	2,480	2,525	2,525	+5 (+0.20%)	842,800
2 Aug 2007	JPY	2,605	2,610	2,470	2,520	2,520	-80 (-3.08%)	644,900
1 Aug 2007	JPY	2,695	2,695	2,595	2,600	2,600	-110 (-4.06%)	478,400
31 Jul 2007	JPY	2,725	2,725	2,705	2,710	2,710	-35 (-1.28%)	261,400
30 Jul 2007	JPY	2,730	2,755	2,685	2,745	2,745	+20 (+0.73%)	262,600
27 Jul 2007	JPY	2,745	2,755	2,700	2,725	2,725	-20 (-0.73%)	297,000
26 Jul 2007	JPY	2,775	2,775	2,735	2,745	2,745	0.0 (0.0%)	242,000
25 Jul 2007	JPY	2,760	2,760	2,730	2,745	2,745	-10 (-0.36%)	277,700
24 Jul 2007	JPY	2,760	2,765	2,740	2,755	2,755	+25 (+0.92%)	234,300
23 Jul 2007	JPY	2,730	2,730	2,695	2,730	2,730	-15 (-0.55%)	552,400
20 Jul 2007	JPY	2,770	2,770	2,740	2,745	2,745	-30 (-1.08%)	248,000
19 Jul 2007	JPY	2,775	2,785	2,765	2,775	2,775	0.0 (0.0%)	213,700
18 Jul 2007	JPY	2,770	2,780	2,765	2,775	2,775	-55 (-1.94%)	238,300
17 Jul 2007	JPY	2,815	2,835	2,810	2,830	2,830	+70 (+2.54%)	432,800
13 Jul 2007	JPY	2,760	2,775	2,740	2,760	2,760	0.0 (0.0%)	490,500
12 Jul 2007	JPY	2,765	2,790	2,740	2,760	2,760	0.0 (0.0%)	451,000
11 Jul 2007	JPY	2,790	2,795	2,745	2,760	2,760	-65 (-2.30%)	496,500
10 Jul 2007	JPY	2,870	2,870	2,815	2,825	2,825	-40 (-1.40%)	410,500
9 Jul 2007	JPY	2,845	2,875	2,820	2,865	2,865	+25 (+0.88%)	377,600
6 Jul 2007	JPY	2,880	2,885	2,805	2,840	2,840	-50 (-1.73%)	512,600