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
14 Aug 2014	JPY	910	950	900	940	940	+30 (+3.30%)	490,300
13 Aug 2014	JPY	900	910	890	910	910	+10 (+1.11%)	182,900
12 Aug 2014	JPY	920	920	890	900	900	-20 (-2.17%)	323,900
11 Aug 2014	JPY	910	920	900	920	920	+40 (+4.55%)	263,000
8 Aug 2014	JPY	890	910	870	880	880	-20 (-2.22%)	432,400
7 Aug 2014	JPY	920	930	890	900	900	-20 (-2.17%)	402,900
6 Aug 2014	JPY	930	940	920	920	920	-20 (-2.13%)	196,700
5 Aug 2014	JPY	960	970	920	940	940	-20 (-2.08%)	619,300
4 Aug 2014	JPY	970	970	950	960	960	-10 (-1.03%)	318,100
1 Aug 2014	JPY	970	990	960	970	970	-20 (-2.02%)	425,400
31 Jul 2014	JPY	1,000	1,030	990	990	990	-10 (-1%)	1,089,900
30 Jul 2014	JPY	950	1,010	950	1,000	1,000	+50 (+5.26%)	1,002,400
29 Jul 2014	JPY	970	980	940	950	950	-30 (-3.06%)	849,900
28 Jul 2014	JPY	1,000	1,000	970	980	980	-20 (-2%)	807,400
25 Jul 2014	JPY	940	1,010	930	1,000	1,000	+70 (+7.53%)	1,464,000
24 Jul 2014	JPY	920	940	910	930	930	+20 (+2.20%)	751,000
23 Jul 2014	JPY	900	920	890	910	910	+10 (+1.11%)	671,500
22 Jul 2014	JPY	900	900	890	900	900	+10 (+1.12%)	133,600
18 Jul 2014	JPY	890	890	870	890	890	0.0 (0.0%)	327,700
17 Jul 2014	JPY	900	900	890	890	890	-10 (-1.11%)	463,700
16 Jul 2014	JPY	890	910	890	900	900	0.0 (0.0%)	622,600
15 Jul 2014	JPY	880	900	880	900	900	+20 (+2.27%)	317,800
14 Jul 2014	JPY	880	890	870	880	880	+10 (+1.15%)	122,500
11 Jul 2014	JPY	870	880	870	870	870	-10 (-1.14%)	101,900
10 Jul 2014	JPY	900	900	870	880	880	-20 (-2.22%)	287,800
9 Jul 2014	JPY	900	900	880	900	900	0.0 (0.0%)	252,200
8 Jul 2014	JPY	890	910	880	900	900	+10 (+1.12%)	491,800
7 Jul 2014	JPY	890	900	880	890	890	0.0 (0.0%)	388,100
4 Jul 2014	JPY	890	900	890	890	890	+10 (+1.14%)	278,200
3 Jul 2014	JPY	900	910	880	880	880	-20 (-2.22%)	332,700