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
31 Oct 2016	JPY	805	807	790	798	798	-4 (-0.50%)	109,100
28 Oct 2016	JPY	790	806	786	802	802	+16 (+2.04%)	185,500
27 Oct 2016	JPY	790	798	784	786	786	-1 (-0.13%)	155,500
26 Oct 2016	JPY	779	788	772	787	787	+13 (+1.68%)	158,700
25 Oct 2016	JPY	769	778	769	774	774	+11 (+1.44%)	123,300
24 Oct 2016	JPY	751	767	751	763	763	+10 (+1.33%)	125,300
21 Oct 2016	JPY	749	760	749	753	753	+8 (+1.07%)	133,300
20 Oct 2016	JPY	737	745	737	745	745	+6 (+0.81%)	103,800
19 Oct 2016	JPY	738	742	736	739	739	-1 (-0.14%)	67,700
18 Oct 2016	JPY	730	740	721	740	740	+13 (+1.79%)	115,500
17 Oct 2016	JPY	729	730	722	727	727	0.0 (0.0%)	56,100
14 Oct 2016	JPY	716	730	712	727	727	+10 (+1.39%)	139,100
13 Oct 2016	JPY	708	720	705	717	717	+4 (+0.56%)	73,000
12 Oct 2016	JPY	714	725	709	713	713	-9 (-1.25%)	110,300
11 Oct 2016	JPY	715	726	715	722	722	+12 (+1.69%)	136,800
7 Oct 2016	JPY	713	715	698	710	710	-2 (-0.28%)	87,900
6 Oct 2016	JPY	700	715	699	712	712	+9 (+1.28%)	136,300
5 Oct 2016	JPY	684	705	683	703	703	+20 (+2.93%)	231,600
4 Oct 2016	JPY	657	684	655	683	683	+33 (+5.08%)	199,800
3 Oct 2016	JPY	640	658	640	650	650	+15 (+2.36%)	129,300
30 Sep 2016	JPY	640	655	629	635	635	-22 (-3.35%)	146,800
29 Sep 2016	JPY	655	660	653	657	657	-3 (-0.45%)	120,600
28 Sep 2016	JPY	680	685	646	660	660	-6,040 (-90.15%)	164,500
28 Sep 2016	1-for-10 split
27 Sep 2016	JPY	650	670	650	670	670	-10 (-1.47%)	138,800
26 Sep 2016	JPY	680	690	680	680	680	-10 (-1.45%)	132,500
23 Sep 2016	JPY	690	700	680	690	690	0.0 (0.0%)	64,000
21 Sep 2016	JPY	670	690	660	690	690	+30 (+4.55%)	143,200
20 Sep 2016	JPY	660	680	660	660	660	0.0 (0.0%)	135,400
16 Sep 2016	JPY	660	670	660	660	660	-10 (-1.49%)	98,100
15 Sep 2016	JPY	670	680	660	670	670	0.0 (0.0%)	83,200