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
9 Feb 2009	JPY	700	700	690	690	690	0.0 (0.0%)	39,200
6 Feb 2009	JPY	690	690	690	690	690	0.0 (0.0%)	38,100
5 Feb 2009	JPY	700	700	690	690	690	-20 (-2.82%)	44,000
4 Feb 2009	JPY	690	710	690	710	710	+20 (+2.90%)	47,800
3 Feb 2009	JPY	690	690	690	690	690	0.0 (0.0%)	65,900
2 Feb 2009	JPY	720	720	690	690	690	-30 (-4.17%)	149,200
30 Jan 2009	JPY	750	750	720	720	720	-30 (-4%)	54,500
29 Jan 2009	JPY	730	750	730	750	750	+20 (+2.74%)	86,400
28 Jan 2009	JPY	730	730	730	730	730	-10 (-1.35%)	84,500
27 Jan 2009	JPY	720	740	720	740	740	+20 (+2.78%)	118,500
26 Jan 2009	JPY	720	730	710	720	720	0.0 (0.0%)	75,200
23 Jan 2009	JPY	710	720	710	720	720	-10 (-1.37%)	103,600
22 Jan 2009	JPY	710	730	710	730	730	+20 (+2.82%)	155,800
21 Jan 2009	JPY	750	750	710	710	710	-40 (-5.33%)	464,900
20 Jan 2009	JPY	770	770	750	750	750	-50 (-6.25%)	181,600
19 Jan 2009	JPY	780	800	780	800	800	+30 (+3.90%)	210,200
16 Jan 2009	JPY	760	770	760	770	770	+20 (+2.67%)	170,800
15 Jan 2009	JPY	760	760	750	750	750	-20 (-2.60%)	442,000
14 Jan 2009	JPY	810	810	770	770	770	-30 (-3.75%)	263,700
13 Jan 2009	JPY	870	870	800	800	800	-70 (-8.05%)	1,024,600
9 Jan 2009	JPY	900	900	870	870	870	-30 (-3.33%)	547,200
8 Jan 2009	JPY	890	900	890	900	900	+60 (+7.14%)	1,596,000
7 Jan 2009	JPY	860	860	840	840	840	-20 (-2.33%)	380,400
6 Jan 2009	JPY	840	860	840	860	860	+110 (+14.67%)	531,400
5 Jan 2009	JPY	780	790	750	750	750	0.0 (0.0%)	106,700
30 Dec 2008	JPY	700	750	700	750	750	+40 (+5.63%)	92,700
29 Dec 2008	JPY	680	710	680	710	710	+20 (+2.90%)	85,500
26 Dec 2008	JPY	690	700	690	690	690	+10 (+1.47%)	98,000
25 Dec 2008	JPY	690	690	680	680	680	+10 (+1.49%)	194,400
24 Dec 2008	JPY	680	680	670	670	670	-10 (-1.47%)	81,400