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
1 Nov 2010	JPY	570	590	570	570	570	-10 (-1.72%)	130,900
29 Oct 2010	JPY	580	590	570	580	580	0.0 (0.0%)	161,600
28 Oct 2010	JPY	580	590	570	580	580	0.0 (0.0%)	221,600
27 Oct 2010	JPY	590	610	570	580	580	0.0 (0.0%)	558,000
26 Oct 2010	JPY	530	600	520	580	580	+60 (+11.54%)	1,072,700
25 Oct 2010	JPY	520	530	520	520	520	-10 (-1.89%)	92,400
22 Oct 2010	JPY	550	550	530	530	530	-10 (-1.85%)	183,300
21 Oct 2010	JPY	550	560	540	540	540	-10 (-1.82%)	58,700
20 Oct 2010	JPY	550	560	550	550	550	-10 (-1.79%)	71,400
19 Oct 2010	JPY	550	570	550	560	560	0.0 (0.0%)	45,600
18 Oct 2010	JPY	570	570	550	560	560	+10 (+1.82%)	40,400
15 Oct 2010	JPY	570	570	550	550	550	-20 (-3.51%)	78,500
14 Oct 2010	JPY	560	570	550	570	570	+20 (+3.64%)	196,600
13 Oct 2010	JPY	560	560	540	550	550	0.0 (0.0%)	165,900
12 Oct 2010	JPY	570	570	550	550	550	-10 (-1.79%)	179,400
8 Oct 2010	JPY	580	580	560	560	560	-10 (-1.75%)	105,700
7 Oct 2010	JPY	580	590	570	570	570	-20 (-3.39%)	76,200
6 Oct 2010	JPY	580	590	560	590	590	+20 (+3.51%)	168,300
5 Oct 2010	JPY	560	570	540	570	570	0.0 (0.0%)	215,600
4 Oct 2010	JPY	580	590	570	570	570	-10 (-1.72%)	85,800
1 Oct 2010	JPY	590	590	570	580	580	0.0 (0.0%)	215,300
30 Sep 2010	JPY	610	610	570	580	580	-20 (-3.33%)	291,000
29 Sep 2010	JPY	600	610	600	600	600	-10 (-1.64%)	85,000
28 Sep 2010	JPY	620	620	600	610	610	-10 (-1.61%)	107,200
27 Sep 2010	JPY	610	620	610	620	620	+10 (+1.64%)	47,600
24 Sep 2010	JPY	610	620	610	610	610	-10 (-1.61%)	46,600
22 Sep 2010	JPY	630	630	620	620	620	0.0 (0.0%)	51,900
21 Sep 2010	JPY	620	630	610	620	620	0.0 (0.0%)	151,800
17 Sep 2010	JPY	620	620	610	620	620	0.0 (0.0%)	130,000
16 Sep 2010	JPY	630	630	610	620	620	+10 (+1.64%)	57,000