End of day Prices (full format), 169 Days for (JST) JUST GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2008-Sep-22 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-19 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-18 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-17 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-16 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-15 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-12 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-11 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-10 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-09 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-08 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-05 Fri
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-04 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-03 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Sep-02 Tue
| ###
| 3.45
| ###
| 3.45
| 450,922
| 777,840
| 81.5
| 81.5
| ### |
2008-Sep-01 Mon
| ###
| 3.4
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2008-Aug-29 Fri
| 3.4
| 3.43
| ###
| 3.43
| 479,441
| 822,241
| ###
| ###
| 0.2 |
2008-Aug-28 Thu
| ###
| 3.46
| ###
| ###
| 538,871
| 932,246
| ###
| ###
| 0.0 |
2008-Aug-27 Wed
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-26 Tue
| 3.41
| 3.51
| ###
| 3.5
| 614,427
| ###
| 82.7
| 82.7
| 0.3 |
2008-Aug-25 Mon
| ###
| 3.5
| ###
| 3.43
| 622,121
| ###
| 82.6
| 82.6
| 0.2 |
2008-Aug-22 Fri
| ###
| ###
| 3.28
| ###
| 397,822
| 652,428
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| 3.22
| ###
| 3.22
| 3.28
|
|
| 85.4
| 85.4
| 0.2 |
2008-Aug-20 Wed
| 3.2
| 3.28
| 3.2
| 3.26
|
|
| ###
| ###
| 0.2 |
2008-Aug-19 Tue
| ###
| 3.29
| ###
| 3.29
| 617,223
| ###
| ###
| ###
| ### |
2008-Aug-18 Mon
| 3.25
| 3.29
| ###
| 3.22
|
|
| ###
| ###
| 0.2 |
2008-Aug-15 Fri
| 3.25
| ###
| 3.24
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2008-Aug-14 Thu
| 3.26
| 3.29
| 3.23
| 3.27
| 1,827,947
| ###
| 66.4
| 66.4
| ### |
2008-Aug-13 Wed
| ###
| ###
| 3.28
| 3.29
| 1,279,245
| ###
| 39.6
| 39.6
| ### |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
| 802,424
| 0
| 35.2
| 35.2
| 0.0 |
2008-Aug-11 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-08 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2008-Aug-07 Thu
| ###
| ###
| ###
| ###
| 729,057
| 0
| 71.6
| 71.6
| 0.0 |
2008-Aug-06 Wed
| 3.5
| ###
| ###
| 3.4
| 12,549,249
| 0
| 16.7
| 16.7
| 0.2 |
2008-Aug-05 Tue
| 3.5
| 3.5
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| 3.43
| ###
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| ###
| 3.25
| 3.25
|
|
| 23.1
| 23.1
| 0.2 |
2008-Jul-31 Thu
| 3.23
| ###
| 3.21
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2008-Jul-30 Wed
| ###
| 3.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 3.26
| ###
| ###
| 3.2
|
|
| 28.9
| 28.9
| 0.2 |
2008-Jul-28 Mon
| ###
| ###
| 3.26
| ###
| 1,931,724
| ###
| 28.4
| 28.4
| 0.0 |
2008-Jul-25 Fri
| ###
| 3.42
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2008-Jul-24 Thu
| ###
| 3.4
| 3.28
| ###
| 2,077,542
| ###
| ###
| ###
| 0.0 |
2008-Jul-23 Wed
| ###
| ###
| ###
| 3.29
|
|
| 97.4
| 97.4
| ### |
2008-Jul-22 Tue
| ###
| ###
| 2.87
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2008-Jul-21 Mon
| ###
| ###
| 2.86
| 2.89
| 272,972
| 390,349
| ###
| ###
| ### |
2008-Jul-18 Fri
| ###
| ###
| 2.84
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2008-Jul-17 Thu
| ###
| ###
| 2.86
| ###
| 384,387
| 549,673
| 30.3
| 30.3
| 0.0 |
2008-Jul-16 Wed
| 2.77
| 2.88
| 2.77
| 2.83
| 471,776
| ###
| 81.9
| 81.9
| 0.2 |
2008-Jul-15 Tue
| 2.78
| 2.88
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Jul-14 Mon
| 2.73
| ###
| 2.71
| 2.8
| 467,754
| ###
| 87.6
| 87.6
| 0.2 |
2008-Jul-11 Fri
| 2.81
| 2.81
| ###
| 2.72
|
|
| 12.9
| 12.9
| 0.2 |
2008-Jul-10 Thu
| 2.85
| 2.88
| 2.77
| 2.82
|
|
| 32.7
| 32.7
| ### |
2008-Jul-09 Wed
| ###
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
| 588,579
| 0
| ###
| ###
| 0.0 |
2008-Jul-07 Mon
| 3
| 3
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2008-Jul-03 Thu
| 2.81
| ###
| 2.74
| ###
| 3,041,048
| ###
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| ###
| ###
| 2.7
| 2.78
|
|
| ###
| ###
| 0.2 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 2,889,454
| 0
| 67.5
| 67.5
| 0.0 |
2008-Jun-27 Fri
| ###
| 3.28
| ###
| ###
| 487,428
| 799,381
| ###
| ###
| 0.0 |
2008-Jun-26 Thu
| ###
| 3.25
| ###
| 3.2
| 374,278
| ###
| 81.1
| 81.1
| 0.2 |
2008-Jun-25 Wed
| ###
| ###
| ###
| ###
| 507,657
| 0
| 31.1
| 31.1
| 0.0 |
2008-Jun-24 Tue
| ###
| 3.2
| ###
| ###
| 640,884
| ###
| ###
| ###
| 0.0 |
2008-Jun-23 Mon
| ###
| ###
| ###
| ###
| 1,193,188
| 0
| 27.7
| 27.7
| 0.0 |
2008-Jun-20 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| ###
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Jun-18 Wed
| 3.42
| 3.44
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2008-Jun-17 Tue
| 3.5
| 3.54
| ###
| ###
| 699,048
| ###
| 12.3
| 12.3
| 0.0 |
2008-Jun-16 Mon
| 3.5
| 3.56
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2008-Jun-13 Fri
| 3.46
| 3.48
| ###
| 3.48
| 1,026,783
| ###
| 74.9
| 74.9
| 0.2 |
2008-Jun-12 Thu
| 3.46
| 3.5
| 3.43
| 3.44
|
|
| ###
| ###
| 0.2 |
2008-Jun-11 Wed
| 3.56
| 3.58
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2008-Jun-10 Tue
| ###
| ###
| ###
| 3.46
| 683,552
| 0
| ###
| ###
| 0.2 |
2008-Jun-06 Fri
| 3.75
| 3.76
| ###
| 3.72
| 311,470
| ###
| 33.6
| 33.6
| 0.3 |
2008-Jun-05 Thu
| 3.75
| 3.77
| ###
| 3.7
| 734,359
| ###
| ###
| ###
| 0.3 |
2008-Jun-04 Wed
| 3.82
| 3.87
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2008-Jun-03 Tue
| ###
| ###
| 3.8
| 3.81
| 646,483
| ###
| ###
| ###
| 0.3 |
2008-Jun-02 Mon
| 3.87
| ###
| 3.85
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2008-May-30 Fri
| 3.83
| ###
| 3.81
| ###
| 285,353
| ###
| ###
| ###
| 0.0 |
2008-May-29 Thu
| 3.89
| 3.89
| 3.82
| 3.85
|
|
| 28.6
| 28.6
| 0.3 |
2008-May-28 Wed
| 3.82
| 3.87
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2008-May-27 Tue
| 3.88
| 3.88
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-May-26 Mon
| 3.88
| ###
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2008-May-23 Fri
| 3.89
| ###
| 3.86
| 3.89
|
|
| ###
| ###
| 0.3 |
2008-May-22 Thu
| 3.88
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-21 Wed
| ###
| ###
| 3.87
| 3.87
| 325,846
| ###
| 26.6
| 26.6
| ### |
2008-May-20 Tue
| ###
| ###
| ###
| ###
| 637,480
| 0
| ###
| ###
| 0.0 |
2008-May-19 Mon
| 4
| ###
| ###
| ###
| 565,847
| 0
| ###
| ###
| 0.0 |
2008-May-16 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2008-May-15 Thu
| ###
| ###
| ###
| ###
| 436,785
| 0
| 65.0
| 65.0
| 0.0 |
2008-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-13 Tue
| ###
| ###
| ###
| ###
| 1,230,458
| 0
| 26.0
| 26.0
| 0.0 |
2008-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-May-09 Fri
| ###
| ###
| 3.87
| ###
| 325,289
| ###
| 70.4
| 70.4
| 0.0 |
2008-May-08 Thu
| ###
| ###
| 3.86
| ###
|
|
| 68.3
| 68.3
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| 3.88
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2008-May-02 Fri
| ###
| ###
| ###
| ###
| 235,957
| 0
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| ###
| ###
| ###
| 693,047
| 0
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| ###
| ###
| ###
| 4
|
|
| 65.5
| 65.5
| 0.3 |
2008-Apr-29 Tue
| ###
| ###
| ###
| ###
| 422,576
| 0
| 73.2
| 73.2
| 0.0 |
2008-Apr-28 Mon
| ###
| ###
| ###
| ###
| 3,009,152
| 0
| 11.7
| 11.7
| 0.0 |
2008-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-23 Wed
| ###
| ###
| ###
| ###
| 175,877
| 0
| 25.2
| 25.2
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| ###
| ###
| 354,043
| 0
| ###
| ###
| 0.0 |
2008-Apr-21 Mon
| ###
| ###
| ###
| ###
| 805,822
| 0
| 29.6
| 29.6
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 225,540
| 0
| ###
| ###
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| ###
| ###
| 494,385
| 0
| 35.1
| 35.1
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| ###
| 4
|
|
| 72.9
| 72.9
| 0.3 |
2008-Apr-15 Tue
| ###
| ###
| ###
| ###
| 972,640
| 0
| 65.5
| 65.5
| 0.0 |
2008-Apr-14 Mon
| ###
| 4
| ###
| ###
| 1,194,242
| 2,388,484
| 74.8
| 74.8
| 0.0 |
2008-Apr-11 Fri
| ###
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
| 3,601,371
| 0
| 78.1
| 78.1
| 0.0 |
2008-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2008-Apr-04 Fri
| ###
| ###
| ###
| ###
| 1,130,150
| 0
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| 4.25
| 4.27
| ###
| 4.2
|
|
| 33.7
| 33.7
| ### |
2008-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 3.55
| ###
| 3.54
| ###
|
|
| 97.9
| 97.9
| 0.0 |
2008-Mar-28 Fri
| 3.5
| 3.58
| 3.46
| 3.52
|
|
| 68.8
| 68.8
| ### |
2008-Mar-27 Thu
| 3.5
| 3.55
| 3.47
| 3.5
|
|
| 61.8
| 61.8
| 0.3 |
2008-Mar-26 Wed
| 3.48
| 3.55
| 3.45
| 3.51
|
|
| ###
| ###
| ### |
2008-Mar-25 Tue
| 3.5
| 3.55
| 3.43
| 3.55
|
|
| ###
| ###
| ### |
2008-Mar-20 Thu
| 3.56
| 3.56
| 3.42
| 3.43
|
|
| 18.4
| 18.4
| 0.2 |
2008-Mar-19 Wed
| 3.55
| ###
| 3.52
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-Mar-18 Tue
| 3.57
| ###
| 3.53
| 3.55
| 544,775
| 961,527
| ###
| ###
| ### |
2008-Mar-17 Mon
| 3.52
| ###
| 3.5
| 3.55
|
|
| 79.6
| 79.6
| ### |
2008-Mar-14 Fri
| 3.56
| ###
| 3.5
| 3.55
| 1,657,741
| 2,901,046
| 31.9
| 31.9
| ### |
2008-Mar-13 Thu
| 3.55
| 3.58
| 3.48
| 3.55
| 1,152,541
| ###
| 77.5
| 77.5
| ### |
2008-Mar-12 Wed
| ###
| 3.71
| ###
| 3.55
|
|
| 32.0
| 32.0
| ### |
2008-Mar-11 Tue
| ###
| 3.71
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
2008-Mar-10 Mon
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2008-Mar-06 Thu
| ###
| 3.79
| 3.58
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Mar-05 Wed
| 3.47
| ###
| 3.43
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| ###
| 3.56
| ###
| 3.47
| 1,187,445
| 2,113,652
| 89.9
| 89.9
| 0.2 |
2008-Mar-03 Mon
| 3.49
| 3.49
| 3.25
| ###
|
|
| 10.5
| 10.5
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| 3.5
| 3.5
|
|
| 11.4
| 11.4
| 0.3 |
2008-Feb-28 Thu
| 3.55
| ###
| 3.53
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2008-Feb-27 Wed
| 3.55
| ###
| 3.53
| ###
| 601,588
| ###
| ###
| ###
| 0.0 |
2008-Feb-26 Tue
| 3.55
| 3.57
| 3.49
| 3.49
| 379,855
| 1,340,888
| ###
| ###
| ### |
2008-Feb-25 Mon
| 3.46
| 3.55
| 3.46
| 3.49
| 500,974
| ###
| 77.2
| 77.2
| ### |
2008-Feb-22 Fri
| 3.51
| 3.52
| 3.4
| 3.44
|
|
| 17.2
| 17.2
| 0.2 |
2008-Feb-21 Thu
| 3.57
| 3.58
| 3.51
| 3.55
| 523,043
| 1,854,187
| ###
| ###
| ### |
2008-Feb-20 Wed
| 3.59
| ###
| 3.47
| 3.57
| 367,142
| ###
| 38.9
| 38.9
| 0.3 |
2008-Feb-19 Tue
| 3.49
| ###
| 3.48
| ###
|
|
| 90.1
| 90.1
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2008-Feb-15 Fri
| ###
| 3.7
| ###
| ###
| 432,981
| ###
| 83.5
| 83.5
| 0.0 |
2008-Feb-14 Thu
| 3.7
| 3.7
| ###
| ###
| 343,656
| ###
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| 3.78
| 3.81
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2008-Feb-12 Tue
| ###
| ###
| ###
| 3.8
|
|
| 22.9
| 22.9
| ### |
2008-Feb-11 Mon
| 3.76
| ###
| 3.73
| 3.8
|
|
| 85.4
| 85.4
| ### |
2008-Feb-08 Fri
| ###
| 3.78
| ###
| 3.76
| 288,359
| ###
| 83.0
| 83.0
| 0.3 |
2008-Feb-07 Thu
| 3.75
| 3.81
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| ###
| ###
| 3.76
| 3.77
| 564,280
| 1,060,846
| ###
| ###
| ### |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
| 512,643
| 0
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| 3.86
| ###
| 3.8
| ###
| 652,627
| ###
| 83.7
| 83.7
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| 3.84
| ###
| 530,286
| 1,018,149
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| 3.72
| 3.8
| 1,221,270
| ###
| ###
| ###
| ### |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 1,034,945
| 0
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 239,955
| 0
| 20.2
| 20.2
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| 4
| 815,977
| 0
| 66.6
| 66.6
| 0.3 |
|