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
21 Jul 2009	JPY	599	604	599	600	600	0.0 (0.0%)	7,000
17 Jul 2009	JPY	600	600	600	600	600	-2 (-0.33%)	14,000
15 Jul 2009	JPY	602	602	602	602	602	-7 (-1.15%)	4,000
10 Jul 2009	JPY	610	619	609	609	609	-6 (-0.98%)	18,000
8 Jul 2009	JPY	615	615	610	615	615	0.0 (0.0%)	25,000
7 Jul 2009	JPY	616	629	609	615	615	0.0 (0.0%)	40,000
6 Jul 2009	JPY	601	620	601	615	615	+15 (+2.50%)	20,000
3 Jul 2009	JPY	589	605	586	600	600	+10 (+1.69%)	23,000
2 Jul 2009	JPY	590	592	571	590	590	+19 (+3.33%)	17,000
1 Jul 2009	JPY	575	578	571	571	571	0.0 (0.0%)	12,000
30 Jun 2009	JPY	569	575	569	571	571	0.0 (0.0%)	7,000
29 Jun 2009	JPY	571	579	571	571	571	0.0 (0.0%)	18,000
26 Jun 2009	JPY	572	575	570	571	571	+3 (+0.53%)	10,000
25 Jun 2009	JPY	568	568	562	568	568	+8 (+1.43%)	9,000
24 Jun 2009	JPY	560	560	560	560	560	+6 (+1.08%)	3,000
23 Jun 2009	JPY	555	555	550	554	554	-16 (-2.81%)	6,000
22 Jun 2009	JPY	570	580	570	570	570	-10 (-1.72%)	12,000
19 Jun 2009	JPY	582	582	580	580	580	0.0 (0.0%)	5,000
18 Jun 2009	JPY	586	586	580	580	580	-5 (-0.85%)	4,000
17 Jun 2009	JPY	580	585	576	585	585	-7 (-1.18%)	8,000
16 Jun 2009	JPY	591	600	591	592	592	+7 (+1.20%)	25,000
15 Jun 2009	JPY	585	595	585	585	585	+15 (+2.63%)	29,000
12 Jun 2009	JPY	562	575	562	570	570	+20 (+3.64%)	14,000
11 Jun 2009	JPY	540	550	540	550	550	+29 (+5.57%)	6,000
10 Jun 2009	JPY	523	523	521	521	521	+1 (+0.19%)	5,000
9 Jun 2009	JPY	520	520	520	520	520	-8 (-1.52%)	11,000
8 Jun 2009	JPY	529	530	528	528	528	+3 (+0.57%)	11,000
5 Jun 2009	JPY	525	526	525	525	525	0.0 (0.0%)	11,000
4 Jun 2009	JPY	514	525	514	525	525	+10 (+1.94%)	10,000
3 Jun 2009	JPY	510	515	510	515	515	-4 (-0.77%)	6,000