Nihon Kagaku Sangyo Co. Ltd. Recent Share Price (TSE:4094)

TSE:4094 - Nihon Kagaku Sangyo Co Ltd Nihon Kagaku Sangyo Co. Ltd.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Dec 2009	JPY	601	609	601	608	608	+10 (+1.67%)	12,000
7 Dec 2009	JPY	600	600	593	598	598	+8 (+1.36%)	17,000
4 Dec 2009	JPY	600	600	590	590	590	-10 (-1.67%)	6,000
3 Dec 2009	JPY	591	600	590	600	600	+1 (+0.17%)	5,000
2 Dec 2009	JPY	600	600	599	599	599	0.0 (0.0%)	4,000
1 Dec 2009	JPY	591	599	591	599	599	+18 (+3.10%)	2,000
30 Nov 2009	JPY	581	581	581	581	581	+9 (+1.57%)	1,000
27 Nov 2009	JPY	572	572	572	572	572	+1 (+0.18%)	1,000
26 Nov 2009	JPY	571	571	571	571	571	+10 (+1.78%)	1,000
25 Nov 2009	JPY	581	581	561	561	561	-20 (-3.44%)	3,000
24 Nov 2009	JPY	581	581	581	581	581	0.0 (0.0%)	2,000
20 Nov 2009	JPY	581	581	581	581	581	0.0 (0.0%)	2,000
19 Nov 2009	JPY	587	587	581	581	581	-6 (-1.02%)	13,000
18 Nov 2009	JPY	583	593	580	587	587	-43 (-6.83%)	11,000
16 Nov 2009	JPY	579	630	578	630	630	+40 (+6.78%)	30,000
13 Nov 2009	JPY	599	599	590	590	590	-9 (-1.50%)	10,000
12 Nov 2009	JPY	602	602	599	599	599	-12 (-1.96%)	5,000
11 Nov 2009	JPY	615	615	611	611	611	-6 (-0.97%)	3,000
10 Nov 2009	JPY	611	617	607	617	617	-10 (-1.59%)	5,000
9 Nov 2009	JPY	640	640	617	627	627	-13 (-2.03%)	23,000
6 Nov 2009	JPY	625	640	624	640	640	+18 (+2.89%)	5,000
5 Nov 2009	JPY	632	632	622	622	622	-10 (-1.58%)	4,000
4 Nov 2009	JPY	632	632	632	632	632	0.0 (0.0%)	1,000
2 Nov 2009	JPY	621	632	612	632	632	+9 (+1.44%)	30,000
30 Oct 2009	JPY	616	626	616	623	623	+8 (+1.30%)	39,000
29 Oct 2009	JPY	615	615	615	615	615	0.0 (0.0%)	7,000
28 Oct 2009	JPY	635	635	615	615	615	-25 (-3.91%)	8,000
27 Oct 2009	JPY	640	640	640	640	640	-8 (-1.23%)	1,000
26 Oct 2009	JPY	648	648	648	648	648	0.0 (0.0%)	2,000
23 Oct 2009	JPY	648	648	648	648	648	-5 (-0.77%)	1,000