End of day Prices (full format), 75 Days for (JST) JUST GROUP LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2004-Nov-10 Wed
| 2.87
| 2.87
| 2.79
| 2.81
| 1,606,748
| ###
| 13.9
| 13.9
| ### |
2004-Nov-09 Tue
| ###
| ###
| 2.86
| 2.88
| 1,288,248
| ###
| 25.8
| 25.8
| 0.2 |
2004-Nov-08 Mon
| 2.88
| ###
| 2.87
| ###
| 1,095,853
| 1,572,549
| ###
| ###
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| 2.86
| 2.88
| 772,443
| ###
| ###
| ###
| 0.2 |
2004-Nov-04 Thu
| ###
| ###
| 2.87
| 2.89
| 1,035,025
| ###
| 27.2
| 27.2
| ### |
2004-Nov-03 Wed
| ###
| ###
| 2.89
| ###
| 1,315,875
| ###
| 68.2
| 68.2
| 0.0 |
2004-Nov-02 Tue
| 2.89
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
2004-Nov-01 Mon
| ###
| ###
| 2.87
| ###
| 723,176
| 1,037,757
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| 2.89
| ###
| 820,278
| ###
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 1,377,172
| 0
| 71.5
| 71.5
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 1,224,322
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| 2.89
| ###
| 2.87
| ###
| 1,055,022
| 1,513,956
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 2.86
| 2.89
| 1,465,677
| ###
| 19.7
| 19.7
| ### |
2004-Oct-22 Fri
| 2.85
| ###
| 2.85
| ###
| 2,477,045
| 3,529,789
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 2.79
| 2.85
| 2.76
| 2.85
|
|
| 84.7
| 84.7
| ### |
2004-Oct-20 Wed
| 2.76
| 2.82
| 2.75
| 2.81
|
|
| 85.6
| 85.6
| ### |
2004-Oct-19 Tue
| 2.74
| 2.76
| 2.7
| 2.76
|
|
| ###
| ###
| 0.2 |
2004-Oct-18 Mon
| 2.74
| 2.79
| 2.72
| 2.75
|
|
| 73.4
| 73.4
| ### |
2004-Oct-15 Fri
| ###
| 2.72
| ###
| 2.72
| 2,117,440
| ###
| 79.7
| 79.7
| 0.2 |
2004-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
| 1,324,623
| 0
| 67.8
| 67.8
| 0.0 |
2004-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| 16.7
| 16.7
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 592,758
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 1,436,758
| 0
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
| 549,627
| 0
| 29.2
| 29.2
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| 2.7
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2004-Sep-29 Wed
| 2.58
| ###
| 2.58
| ###
| 2,520,126
| ###
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 2.53
| 2.57
| 2.53
| 2.56
|
|
| ###
| ###
| 0.2 |
2004-Sep-27 Mon
| 2.54
| 2.54
| 2.51
| 2.51
| 543,321
| 1,371,885
| ###
| ###
| ### |
2004-Sep-24 Fri
| 2.55
| 2.56
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2004-Sep-23 Thu
| 2.53
| 2.57
| 2.53
| 2.56
| 1,870,523
| ###
| 79.4
| 79.4
| 0.2 |
2004-Sep-22 Wed
| 2.54
| 2.54
| 2.52
| 2.54
| 2,263,228
| ###
| 66.5
| 66.5
| ### |
2004-Sep-21 Tue
| 2.57
| 2.57
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| 2.54
| 2.57
| 2.53
| 2.56
|
|
| 78.1
| 78.1
| 0.2 |
2004-Sep-17 Fri
| ###
| ###
| 2.51
| 2.51
| 2,113,670
| 2,652,655
| ###
| ###
| ### |
2004-Sep-16 Thu
| 2.49
| 2.58
| 2.47
| 2.57
|
|
| ###
| ###
| ### |
2004-Sep-15 Wed
| 2.51
| 2.54
| 2.44
| 2.46
| 5,199,929
| 12,947,823
| 12.6
| 12.6
| 0.2 |
2004-Sep-14 Tue
| 2.45
| 2.49
| 2.45
| 2.49
|
|
| 82.0
| 82.0
| 0.2 |
2004-Sep-13 Mon
| 2.42
| 2.44
| 2.41
| 2.43
| 1,203,672
| ###
| ###
| ###
| ### |
2004-Sep-10 Fri
| ###
| 2.42
| ###
| 2.42
|
|
| 82.0
| 82.0
| 0.2 |
2004-Sep-09 Thu
| 2.41
| 2.41
| ###
| ###
| 956,381
| ###
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| 2.42
| ###
| 2.4
| 2,729,742
| 3,302,987
| ###
| ###
| ### |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 1,250,876
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| 2.27
| ###
| 2.27
| ###
| 1,022,288
| ###
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 1,104,971
| 0
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 1,272,783
| 0
| 71.5
| 71.5
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 802,627
| 0
| 78.2
| 78.2
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
| 1,056,585
| 0
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 408,179
| 0
| 78.5
| 78.5
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
| 662,823
| 0
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 1,068,571
| 0
| 80.3
| 80.3
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 1,458,044
| 0
| ###
| ###
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 1,770,153
| 0
| 77.0
| 77.0
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 1,516,883
| 0
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| 2.4
| ###
| ###
| 918,989
| 1,102,786
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| 2.4
| ###
| ###
| 1,404,129
| 1,684,954
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| 2.4
| ###
| 2.4
| 1,369,186
| 1,643,023
| 79.9
| 79.9
| ### |
2004-Aug-05 Thu
| ###
| 2.4
| ###
| 2.4
| 861,722
| ###
| ###
| ###
| ### |
2004-Aug-04 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| 2.42
| ###
| ###
| 3,082,785
| ###
| 78.3
| 78.3
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
| 1,169,344
| 0
| 71.6
| 71.6
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
| 1,273,457
| 0
| 71.6
| 71.6
| 0.0 |
|