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
17 Sep 2009	JPY	900	920	890	900	900	0.0 (0.0%)	71,900
16 Sep 2009	JPY	910	920	900	900	900	-10 (-1.10%)	80,600
15 Sep 2009	JPY	930	930	890	910	910	-10 (-1.09%)	162,500
14 Sep 2009	JPY	940	940	910	920	920	-10 (-1.08%)	121,300
11 Sep 2009	JPY	950	950	930	930	930	-20 (-2.11%)	121,000
10 Sep 2009	JPY	940	950	930	950	950	+20 (+2.15%)	79,800
9 Sep 2009	JPY	950	960	930	930	930	-30 (-3.13%)	85,400
8 Sep 2009	JPY	950	960	930	960	960	+20 (+2.13%)	146,700
7 Sep 2009	JPY	950	960	930	940	940	+10 (+1.08%)	158,600
4 Sep 2009	JPY	960	970	930	930	930	-30 (-3.13%)	193,100
3 Sep 2009	JPY	980	980	960	960	960	-20 (-2.04%)	171,700
2 Sep 2009	JPY	980	990	970	980	980	-10 (-1.01%)	120,200
31 Aug 2009	JPY	1,020	1,040	990	990	990	-30 (-2.94%)	192,300
28 Aug 2009	JPY	1,050	1,060	1,020	1,020	1,020	-20 (-1.92%)	240,600
27 Aug 2009	JPY	1,010	1,040	990	1,040	1,040	+20 (+1.96%)	277,000
26 Aug 2009	JPY	990	1,020	980	1,020	1,020	+30 (+3.03%)	311,800
25 Aug 2009	JPY	980	990	980	990	990	0.0 (0.0%)	59,100
24 Aug 2009	JPY	980	1,000	980	990	990	+20 (+2.06%)	117,300
21 Aug 2009	JPY	990	990	960	970	970	-20 (-2.02%)	164,700
20 Aug 2009	JPY	980	990	960	990	990	+10 (+1.02%)	184,400
19 Aug 2009	JPY	990	1,010	980	980	980	-10 (-1.01%)	164,000
18 Aug 2009	JPY	980	1,000	980	990	990	0.0 (0.0%)	122,400
17 Aug 2009	JPY	1,020	1,020	980	990	990	-30 (-2.94%)	191,500
14 Aug 2009	JPY	1,000	1,030	1,000	1,020	1,020	+20 (+2%)	278,300
13 Aug 2009	JPY	990	1,000	980	1,000	1,000	+20 (+2.04%)	252,500
12 Aug 2009	JPY	990	990	970	980	980	-10 (-1.01%)	118,200
11 Aug 2009	JPY	990	990	970	990	990	0.0 (0.0%)	224,200
10 Aug 2009	JPY	1,000	1,020	980	990	990	-40 (-3.88%)	546,700
7 Aug 2009	JPY	1,030	1,040	1,020	1,030	1,030	0.0 (0.0%)	68,600
6 Aug 2009	JPY	1,020	1,040	1,010	1,030	1,030	0.0 (0.0%)	93,400