Kanto Denka Kogyo Co. Ltd Recent Share Price (TSE:4047)

TSE:4047 - Kanto Denka Kogyo Co Ltd Kanto Denka Kogyo Co. Ltd
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
15 Jul 2005	JPY	381	383	381	381	381	0.0 (0.0%)	47,000
14 Jul 2005	JPY	378	382	377	381	381	+3 (+0.79%)	82,000
13 Jul 2005	JPY	378	379	376	378	378	-2 (-0.53%)	87,000
12 Jul 2005	JPY	385	385	378	380	380	-4 (-1.04%)	108,000
11 Jul 2005	JPY	383	386	382	384	384	+3 (+0.79%)	55,000
8 Jul 2005	JPY	382	386	381	381	381	-3 (-0.78%)	61,000
7 Jul 2005	JPY	386	387	383	384	384	-3 (-0.78%)	57,000
6 Jul 2005	JPY	388	389	385	387	387	-2 (-0.51%)	59,000
5 Jul 2005	JPY	395	395	388	389	389	-6 (-1.52%)	53,000
4 Jul 2005	JPY	394	395	393	395	395	+5 (+1.28%)	116,000
1 Jul 2005	JPY	388	392	387	390	390	+3 (+0.78%)	114,000
30 Jun 2005	JPY	385	388	385	387	387	+1 (+0.26%)	76,000
29 Jun 2005	JPY	387	389	382	386	386	-3 (-0.77%)	114,000
28 Jun 2005	JPY	384	389	382	389	389	0.0 (0.0%)	108,000
27 Jun 2005	JPY	389	389	385	389	389	0.0 (0.0%)	83,000
24 Jun 2005	JPY	388	389	385	389	389	+1 (+0.26%)	92,000
23 Jun 2005	JPY	386	390	386	388	388	+4 (+1.04%)	100,000
22 Jun 2005	JPY	386	386	381	384	384	-1 (-0.26%)	54,000
21 Jun 2005	JPY	388	388	382	385	385	-3 (-0.77%)	53,000
20 Jun 2005	JPY	392	394	387	388	388	-5 (-1.27%)	56,000
17 Jun 2005	JPY	394	395	392	393	393	+4 (+1.03%)	86,000
16 Jun 2005	JPY	388	393	388	389	389	+2 (+0.52%)	97,000
15 Jun 2005	JPY	383	387	379	387	387	+5 (+1.31%)	94,000
14 Jun 2005	JPY	379	382	375	382	382	+3 (+0.79%)	68,000
13 Jun 2005	JPY	379	379	375	379	379	+3 (+0.80%)	56,000
10 Jun 2005	JPY	376	377	372	376	376	0.0 (0.0%)	94,000
9 Jun 2005	JPY	379	379	376	376	376	-2 (-0.53%)	18,000
8 Jun 2005	JPY	374	378	374	378	378	-1 (-0.26%)	59,000
7 Jun 2005	JPY	380	382	374	379	379	0.0 (0.0%)	77,000
6 Jun 2005	JPY	377	381	371	379	379	+3 (+0.80%)	140,000