Ishihara Sangyo Kaisha Ltd Recent Share Price (TSE:4028)

TSE:4028 - Ishihara Sangyo Kaisha Ltd Ishihara Sangyo Kaisha Ltd
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
25 Oct 2011	JPY	990	990	950	960	960	-30 (-3.03%)	160,400
24 Oct 2011	JPY	970	990	960	990	990	+20 (+2.06%)	185,300
21 Oct 2011	JPY	950	970	940	970	970	+10 (+1.04%)	187,700
20 Oct 2011	JPY	920	970	920	960	960	+40 (+4.35%)	297,100
19 Oct 2011	JPY	960	960	920	920	920	-20 (-2.13%)	385,100
18 Oct 2011	JPY	950	980	940	940	940	-20 (-2.08%)	235,600
17 Oct 2011	JPY	960	970	950	960	960	+20 (+2.13%)	142,200
14 Oct 2011	JPY	960	970	930	940	940	-40 (-4.08%)	516,600
13 Oct 2011	JPY	1,010	1,020	970	980	980	-40 (-3.92%)	435,700
12 Oct 2011	JPY	1,010	1,030	1,000	1,020	1,020	+10 (+0.99%)	161,700
11 Oct 2011	JPY	1,030	1,040	1,010	1,010	1,010	0.0 (0.0%)	249,300
7 Oct 2011	JPY	980	1,010	980	1,010	1,010	+30 (+3.06%)	420,700
6 Oct 2011	JPY	950	990	950	980	980	+40 (+4.26%)	260,500
5 Oct 2011	JPY	980	990	940	940	940	-40 (-4.08%)	372,000
4 Oct 2011	JPY	930	980	920	980	980	+30 (+3.16%)	335,100
3 Oct 2011	JPY	930	970	920	950	950	0.0 (0.0%)	275,800
30 Sep 2011	JPY	960	970	940	950	950	-10 (-1.04%)	91,700
29 Sep 2011	JPY	940	960	940	960	960	0.0 (0.0%)	117,400
28 Sep 2011	JPY	930	960	930	960	960	+40 (+4.35%)	259,400
27 Sep 2011	JPY	910	920	900	920	920	+50 (+5.75%)	255,400
26 Sep 2011	JPY	910	920	860	870	870	-60 (-6.45%)	498,000
22 Sep 2011	JPY	960	970	930	930	930	-50 (-5.10%)	356,900
21 Sep 2011	JPY	970	980	950	980	980	+20 (+2.08%)	534,800
20 Sep 2011	JPY	960	970	940	960	960	-10 (-1.03%)	172,500
16 Sep 2011	JPY	980	1,010	950	970	970	+9.412 (+0.98%)	645,000
15 Sep 2011	JPY	970	980	950	960.588	960.588	+15.088 (+1.60%)	667,500
14 Sep 2011	JPY	910	970	900	945.5	945.5	+65.5 (+7.44%)	1,563,900
13 Sep 2011	JPY	880	890	870	880	880	0.0 (0.0%)	280,300
12 Sep 2011	JPY	820	880	800	880	880	+20 (+2.33%)	379,600
9 Sep 2011	JPY	850	870	840	860	860	0.0 (0.0%)	137,700