Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
9/25/2009	0.00 / 0.00%	21.90	22.80	21.90	22.40	22.40	5.34	282,810
9/24/2009	-1.10 / -4.68%	22.80	23.30	22.40	22.40	22.40	5.34	440,730
9/23/2009	0.00 / 0.00%	24.60	24.60	23.40	23.50	23.50	5.61	530,900
9/22/2009	+1.10 / +4.91%	22.10	23.50	22.10	23.50	23.50	5.61	899,760
9/21/2009	+0.80 / +3.70%	21.60	22.60	21.50	22.40	22.40	5.34	480,530
9/18/2009	-0.10 / -0.46%	21.00	21.70	20.90	21.60	21.60	5.15	357,650
9/17/2009	-0.60 / -2.69%	22.00	22.30	21.50	21.70	21.70	5.18	459,830
9/16/2009	+1.00 / +4.69%	22.20	22.30	21.50	22.30	22.30	5.32	1,052,370
9/15/2009	+1.00 / +4.93%	21.30	21.30	20.80	21.30	21.30	5.08	790,720
9/14/2009	+0.90 / +4.64%	19.60	20.30	19.60	20.30	20.30	4.84	322,840
9/11/2009	+0.30 / +1.57%	19.30	19.50	19.10	19.40	19.40	4.63	318,690
9/10/2009	+0.10 / +0.53%	19.10	19.20	18.90	19.10	19.10	4.56	300,290
9/9/2009	+0.40 / +2.15%	18.70	19.00	18.30	19.00	19.00	4.53	250,410
9/8/2009	+0.50 / +2.76%	18.80	18.80	18.30	18.60	18.60	4.44	261,710
9/7/2009	-0.30 / -1.63%	18.30	18.30	17.70	18.10	18.10	4.32	182,070
9/4/2009	0.00 / 0.00%	18.90	18.90	18.30	18.40	18.40	4.39	322,850
9/3/2009	-0.40 / -2.13%	18.20	18.80	18.20	18.40	18.40	4.39	208,090
9/1/2009	-0.20 / -1.05%	19.00	19.00	18.60	18.80	18.80	4.49	231,620
8/31/2009	-0.10 / -0.52%	19.30	19.40	18.80	19.00	19.00	4.53	379,860
8/28/2009	0.00 / 0.00%	19.10	19.30	18.90	19.10	19.10	4.56	238,720
8/27/2009	+0.70 / +3.80%	18.30	19.30	18.30	19.10	19.10	4.56	258,880
8/26/2009	0.00 / 0.00%	18.50	19.00	18.30	18.40	18.40	4.39	191,660
8/25/2009	-0.40 / -2.13%	18.30	18.40	17.90	18.40	18.40	4.39	496,310
8/24/2009	-0.80 / -4.08%	19.20	19.60	18.80	18.80	18.80	4.49	338,150
8/21/2009	+0.90 / +4.81%	19.60	19.60	18.70	19.60	19.60	4.68	720,300
8/20/2009	+0.80 / +4.47%	18.70	18.70	18.10	18.70	18.70	4.46	508,280
8/19/2009	+0.80 / +4.68%	17.10	17.90	17.00	17.90	17.90	4.27	486,660
8/18/2009	0.00 / 0.00%	17.10	17.20	16.90	17.10	17.10	4.08	124,730
8/17/2009	+0.30 / +1.79%	17.00	17.10	16.90	17.10	17.10	4.08	209,540
8/14/2009	+0.20 / +1.20%	16.50	16.90	16.40	16.80	16.80	4.01	168,370

<<Previous 30 days Next 30 days>>

DQC News

09:53	DQC: Explanation for Quarter 4.2024 financial statements
23/01	DQC: Report on Corporate Governance 2024
03/01	DQC: Result of vote counting on approving the change of legal representativ
19/12	DQC: Resolution of General Meeting of Shareholders
10/10	DQC: Record date for collecting shareholders’ written opinions