Dainichiseika Colour & Chemica Recent Share Price (TSE:4116)

TSE:4116 - Dainichiseika Color & Chemicals Mfg Co Ltd Dainichiseika Colour & Chemica
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Yahoo Finance (Live Price)

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Nov 2004	JPY	2,515	2,570	2,515	2,540	2,540	-25 (-0.97%)	19,000
5 Nov 2004	JPY	2,565	2,595	2,560	2,565	2,565	+15 (+0.59%)	12,400
4 Nov 2004	JPY	2,545	2,560	2,525	2,550	2,550	+25 (+0.99%)	6,400
3 Nov 2004	JPY	2,525	2,525	2,525	2,525	2,525	0.0 (0.0%)	0
2 Nov 2004	JPY	2,485	2,540	2,475	2,525	2,525	+50 (+2.02%)	17,600
1 Nov 2004	JPY	2,520	2,535	2,475	2,475	2,475	-10 (-0.40%)	14,200
29 Oct 2004	JPY	2,470	2,515	2,455	2,485	2,485	-30 (-1.19%)	14,800
28 Oct 2004	JPY	2,500	2,545	2,490	2,515	2,515	+40 (+1.62%)	12,400
27 Oct 2004	JPY	2,505	2,505	2,460	2,475	2,475	+10 (+0.41%)	10,800
26 Oct 2004	JPY	2,460	2,560	2,460	2,465	2,465	-5 (-0.20%)	13,800
25 Oct 2004	JPY	2,515	2,560	2,460	2,470	2,470	-65 (-2.56%)	23,000
22 Oct 2004	JPY	2,525	2,560	2,515	2,535	2,535	+15 (+0.60%)	11,400
21 Oct 2004	JPY	2,565	2,580	2,515	2,520	2,520	-45 (-1.75%)	17,600
20 Oct 2004	JPY	2,600	2,615	2,565	2,565	2,565	-55 (-2.10%)	18,400
19 Oct 2004	JPY	2,610	2,630	2,610	2,620	2,620	+15 (+0.58%)	10,000
18 Oct 2004	JPY	2,645	2,645	2,605	2,605	2,605	-30 (-1.14%)	5,800
15 Oct 2004	JPY	2,625	2,650	2,580	2,635	2,635	-10 (-0.38%)	16,400
14 Oct 2004	JPY	2,700	2,700	2,645	2,645	2,645	-60 (-2.22%)	21,400
13 Oct 2004	JPY	2,710	2,725	2,705	2,705	2,705	-15 (-0.55%)	15,800
12 Oct 2004	JPY	2,725	2,745	2,700	2,720	2,720	-5 (-0.18%)	20,400
11 Oct 2004	JPY	2,725	2,725	2,725	2,725	2,725	0.0 (0.0%)	0
8 Oct 2004	JPY	2,700	2,745	2,700	2,725	2,725	+25 (+0.93%)	10,400
7 Oct 2004	JPY	2,725	2,745	2,690	2,700	2,700	+15 (+0.56%)	26,200
6 Oct 2004	JPY	2,675	2,710	2,675	2,685	2,685	-20 (-0.74%)	11,400
5 Oct 2004	JPY	2,700	2,710	2,690	2,705	2,705	+5 (+0.19%)	15,800
4 Oct 2004	JPY	2,685	2,700	2,685	2,700	2,700	+50 (+1.89%)	18,600
1 Oct 2004	JPY	2,700	2,700	2,625	2,650	2,650	0.0 (0.0%)	15,600
30 Sep 2004	JPY	2,640	2,675	2,600	2,650	2,650	+60 (+2.32%)	27,400
29 Sep 2004	JPY	2,525	2,620	2,525	2,590	2,590	+70 (+2.78%)	20,000
28 Sep 2004	JPY	2,520	2,565	2,465	2,520	2,520	-5 (-0.20%)	6,800