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 Mar 2009	JPY	670	690	670	690	690	+50 (+7.81%)	101,800
24 Mar 2009	JPY	680	680	640	640	640	-40 (-5.88%)	169,900
23 Mar 2009	JPY	670	680	670	680	680	0.0 (0.0%)	85,600
19 Mar 2009	JPY	670	680	670	680	680	+10 (+1.49%)	109,200
18 Mar 2009	JPY	670	670	670	670	670	+30 (+4.69%)	182,800
17 Mar 2009	JPY	650	650	640	640	640	+20 (+3.23%)	156,600
16 Mar 2009	JPY	620	620	620	620	620	+60 (+10.71%)	225,000
13 Mar 2009	JPY	540	560	540	560	560	+20 (+3.70%)	104,500
12 Mar 2009	JPY	530	540	530	540	540	+10 (+1.89%)	71,100
11 Mar 2009	JPY	520	530	520	530	530	+10 (+1.92%)	120,600
10 Mar 2009	JPY	520	520	520	520	520	+10 (+1.96%)	70,000
9 Mar 2009	JPY	540	540	510	510	510	-20 (-3.77%)	87,100
6 Mar 2009	JPY	530	530	530	530	530	0.0 (0.0%)	100,200
5 Mar 2009	JPY	540	540	530	530	530	0.0 (0.0%)	283,800
4 Mar 2009	JPY	540	540	530	530	530	+10 (+1.92%)	147,800
3 Mar 2009	JPY	540	540	520	520	520	-50 (-8.77%)	319,900
2 Mar 2009	JPY	570	570	570	570	570	0.0 (0.0%)	78,800
27 Feb 2009	JPY	590	590	570	570	570	-20 (-3.39%)	91,300
26 Feb 2009	JPY	590	590	590	590	590	0.0 (0.0%)	153,400
25 Feb 2009	JPY	600	600	590	590	590	+10 (+1.72%)	124,500
24 Feb 2009	JPY	570	580	570	580	580	-10 (-1.69%)	127,100
23 Feb 2009	JPY	610	610	590	590	590	-20 (-3.28%)	109,500
20 Feb 2009	JPY	610	610	610	610	610	-40 (-6.15%)	280,300
19 Feb 2009	JPY	650	650	650	650	650	0.0 (0.0%)	94,600
18 Feb 2009	JPY	650	650	650	650	650	-20 (-2.99%)	86,600
17 Feb 2009	JPY	680	680	670	670	670	-20 (-2.90%)	135,600
16 Feb 2009	JPY	680	690	680	690	690	-10 (-1.43%)	57,300
13 Feb 2009	JPY	690	700	690	700	700	+10 (+1.45%)	59,500
12 Feb 2009	JPY	690	690	690	690	690	-10 (-1.43%)	61,500
10 Feb 2009	JPY	650	700	650	700	700	+10 (+1.45%)	45,400