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
7 May 2010	JPY	790	810	770	790	790	-50 (-5.95%)	312,800
6 May 2010	JPY	850	860	840	840	840	-20 (-2.33%)	224,200
30 Apr 2010	JPY	860	870	850	860	860	+10 (+1.18%)	161,500
28 Apr 2010	JPY	840	860	840	850	850	-20 (-2.30%)	244,900
27 Apr 2010	JPY	860	880	850	870	870	+10 (+1.16%)	264,600
26 Apr 2010	JPY	860	870	840	860	860	+20 (+2.38%)	231,700
23 Apr 2010	JPY	850	850	830	840	840	0.0 (0.0%)	75,200
22 Apr 2010	JPY	840	850	830	840	840	0.0 (0.0%)	125,700
21 Apr 2010	JPY	830	850	820	840	840	+30 (+3.70%)	174,900
20 Apr 2010	JPY	830	830	810	810	810	0.0 (0.0%)	195,800
19 Apr 2010	JPY	800	830	800	810	810	-30 (-3.57%)	172,400
16 Apr 2010	JPY	870	880	820	840	840	-40 (-4.55%)	365,800
15 Apr 2010	JPY	890	890	860	880	880	+10 (+1.15%)	205,800
14 Apr 2010	JPY	880	880	860	870	870	-10 (-1.14%)	160,700
13 Apr 2010	JPY	890	900	860	880	880	0.0 (0.0%)	359,100
12 Apr 2010	JPY	880	910	870	880	880	+20 (+2.33%)	765,000
9 Apr 2010	JPY	860	870	840	860	860	+10 (+1.18%)	475,900
8 Apr 2010	JPY	830	880	830	850	850	+20 (+2.41%)	913,700
7 Apr 2010	JPY	780	850	770	830	830	+60 (+7.79%)	1,511,000
6 Apr 2010	JPY	780	790	770	770	770	0.0 (0.0%)	195,000
5 Apr 2010	JPY	770	790	770	770	770	0.0 (0.0%)	189,300
2 Apr 2010	JPY	770	780	750	770	770	-10 (-1.28%)	243,500
1 Apr 2010	JPY	770	780	760	780	780	+10 (+1.30%)	144,800
31 Mar 2010	JPY	770	780	760	770	770	-10 (-1.28%)	185,000
30 Mar 2010	JPY	760	780	750	780	780	+50 (+6.85%)	460,300
29 Mar 2010	JPY	720	740	710	730	730	+20 (+2.82%)	254,200
26 Mar 2010	JPY	710	710	700	710	710	+20 (+2.90%)	147,200
25 Mar 2010	JPY	700	710	690	690	690	-20 (-2.82%)	113,300
24 Mar 2010	JPY	700	720	700	710	710	+10 (+1.43%)	688,500
23 Mar 2010	JPY	690	700	690	700	700	0.0 (0.0%)	108,500