Asahi Kasei Corp Recent Share Price (TSE:3407)

TSE:3407 - Asahi Kasei Corp Asahi Kasei Corp
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
23 May 2005	JPY	518	524	518	523	523	+3 (+0.58%)	1,291,000
20 May 2005	JPY	524	524	516	520	520	-3 (-0.57%)	1,968,000
19 May 2005	JPY	513	523	510	523	523	+18 (+3.56%)	3,828,000
18 May 2005	JPY	507	512	505	505	505	0.0 (0.0%)	2,750,000
17 May 2005	JPY	515	518	502	505	505	-6 (-1.17%)	2,651,000
16 May 2005	JPY	519	520	511	511	511	-7 (-1.35%)	2,053,000
13 May 2005	JPY	520	525	516	518	518	-3 (-0.58%)	2,650,000
12 May 2005	JPY	520	527	519	521	521	+2 (+0.39%)	4,092,000
11 May 2005	JPY	518	521	513	519	519	+1 (+0.19%)	3,290,000
10 May 2005	JPY	513	522	512	518	518	+6 (+1.17%)	7,832,000
9 May 2005	JPY	512	512	507	512	512	-2 (-0.39%)	2,959,000
6 May 2005	JPY	514	515	510	514	514	+3 (+0.59%)	2,407,000
2 May 2005	JPY	506	513	506	511	511	+5 (+0.99%)	1,731,000
28 Apr 2005	JPY	505	510	503	506	506	-3 (-0.59%)	2,061,000
27 Apr 2005	JPY	506	512	505	509	509	-2 (-0.39%)	1,893,000
26 Apr 2005	JPY	517	517	509	511	511	+1 (+0.20%)	2,143,000
25 Apr 2005	JPY	505	511	505	510	510	+2 (+0.39%)	2,195,000
22 Apr 2005	JPY	516	516	507	508	508	-1 (-0.20%)	3,105,000
21 Apr 2005	JPY	507	511	501	509	509	-8 (-1.55%)	3,390,000
20 Apr 2005	JPY	518	519	513	517	517	+9 (+1.77%)	2,814,000
19 Apr 2005	JPY	505	510	504	508	508	+7 (+1.40%)	3,914,000
18 Apr 2005	JPY	513	517	500	501	501	-26 (-4.93%)	4,326,000
15 Apr 2005	JPY	528	529	524	527	527	-6 (-1.13%)	1,955,000
14 Apr 2005	JPY	530	533	529	533	533	-3 (-0.56%)	2,025,000
13 Apr 2005	JPY	542	545	534	536	536	-5 (-0.92%)	1,905,000
12 Apr 2005	JPY	547	547	541	541	541	-5 (-0.92%)	2,065,000
11 Apr 2005	JPY	547	549	542	546	546	-6 (-1.09%)	2,499,000
8 Apr 2005	JPY	547	556	546	552	552	+6 (+1.10%)	5,986,000
7 Apr 2005	JPY	543	546	541	546	546	+9 (+1.68%)	3,005,000
6 Apr 2005	JPY	543	546	537	537	537	+2 (+0.37%)	4,315,000