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
4 Oct 2004	JPY	512	520	512	520	520	+10 (+1.96%)	17,000
1 Oct 2004	JPY	510	515	510	510	510	-10 (-1.92%)	24,000
30 Sep 2004	JPY	510	520	510	520	520	+15 (+2.97%)	6,000
29 Sep 2004	JPY	507	507	505	505	505	0.0 (0.0%)	3,000
28 Sep 2004	JPY	505	505	505	505	505	-10 (-1.94%)	5,000
27 Sep 2004	JPY	520	520	515	515	515	0.0 (0.0%)	4,000
24 Sep 2004	JPY	515	515	513	515	515	-10 (-1.90%)	7,000
23 Sep 2004	JPY	525	525	525	525	525	0.0 (0.0%)	0
22 Sep 2004	JPY	513	525	513	525	525	+2 (+0.38%)	4,000
21 Sep 2004	JPY	522	523	522	523	523	+4 (+0.77%)	4,000
20 Sep 2004	JPY	519	519	519	519	519	0.0 (0.0%)	0
17 Sep 2004	JPY	520	520	515	519	519	-6 (-1.14%)	18,000
16 Sep 2004	JPY	535	535	521	525	525	-20 (-3.67%)	17,000
15 Sep 2004	JPY	520	545	520	545	545	+28 (+5.42%)	36,000
14 Sep 2004	JPY	518	518	517	517	517	-1 (-0.19%)	13,000
13 Sep 2004	JPY	516	521	516	518	518	-4 (-0.77%)	3,000
10 Sep 2004	JPY	522	525	522	522	522	-1 (-0.19%)	15,000
9 Sep 2004	JPY	524	524	523	523	523	+1 (+0.19%)	4,000
8 Sep 2004	JPY	531	532	522	522	522	-5 (-0.95%)	31,000
7 Sep 2004	JPY	531	540	522	527	527	-4 (-0.75%)	18,000
6 Sep 2004	JPY	545	545	531	531	531	-4 (-0.75%)	15,000
3 Sep 2004	JPY	535	540	535	535	535	+5 (+0.94%)	7,000
2 Sep 2004	JPY	540	540	530	530	530	-20 (-3.64%)	9,000
1 Sep 2004	JPY	550	550	547	550	550	-9 (-1.61%)	7,000
31 Aug 2004	JPY	555	560	555	559	559	+4 (+0.72%)	12,000
30 Aug 2004	JPY	540	560	536	555	555	+15 (+2.78%)	61,000
27 Aug 2004	JPY	527	540	527	540	540	+20 (+3.85%)	39,000
26 Aug 2004	JPY	510	525	500	520	520	+10 (+1.96%)	39,000
25 Aug 2004	JPY	509	510	507	510	510	+1 (+0.20%)	13,000
24 Aug 2004	JPY	508	509	508	509	509	+14 (+2.83%)	6,000