Sekisui Kasei Co.Ltd. Recent Share Price (TSE:4228)

TSE:4228 - Sekisui Kasei Co Ltd Sekisui Kasei Co.Ltd.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
5 Nov 2009	JPY	736	754	734	752	752	+6 (+0.80%)	55,500
4 Nov 2009	JPY	738	746	730	746	746	+14 (+1.91%)	52,000
2 Nov 2009	JPY	680	732	680	732	732	+18 (+2.52%)	68,000
30 Oct 2009	JPY	740	740	700	714	714	-24 (-3.25%)	45,000
29 Oct 2009	JPY	724	738	720	738	738	-4 (-0.54%)	64,500
28 Oct 2009	JPY	746	750	734	742	742	-6 (-0.80%)	69,000
27 Oct 2009	JPY	736	748	732	748	748	+10 (+1.36%)	49,000
26 Oct 2009	JPY	732	738	724	738	738	+6 (+0.82%)	43,000
23 Oct 2009	JPY	748	750	728	732	732	+14 (+1.95%)	72,500
22 Oct 2009	JPY	716	722	710	718	718	0.0 (0.0%)	49,000
21 Oct 2009	JPY	710	724	708	718	718	+38 (+5.59%)	138,500
20 Oct 2009	JPY	682	686	674	680	680	+12 (+1.80%)	54,500
19 Oct 2009	JPY	658	674	654	668	668	+14 (+2.14%)	88,500
16 Oct 2009	JPY	672	672	650	654	654	-8 (-1.21%)	65,500
15 Oct 2009	JPY	662	668	654	662	662	+8 (+1.22%)	83,500
14 Oct 2009	JPY	658	662	646	654	654	+2 (+0.31%)	90,500
13 Oct 2009	JPY	670	670	646	652	652	-18 (-2.69%)	134,500
9 Oct 2009	JPY	680	686	654	670	670	-20 (-2.90%)	226,000
8 Oct 2009	JPY	714	714	682	690	690	-16 (-2.27%)	73,500
7 Oct 2009	JPY	704	706	668	706	706	+14 (+2.02%)	74,000
6 Oct 2009	JPY	684	694	660	692	692	-10 (-1.42%)	65,500
5 Oct 2009	JPY	716	720	684	702	702	-14 (-1.96%)	67,500
2 Oct 2009	JPY	718	730	712	716	716	-32 (-4.28%)	31,500
1 Oct 2009	JPY	744	748	734	748	748	-26 (-3.36%)	73,000
30 Sep 2009	JPY	736	774	736	774	774	+18 (+2.38%)	19,000
29 Sep 2009	JPY	754	772	748	756	756	-4 (-0.53%)	34,500
28 Sep 2009	JPY	748	770	748	760	760	-18 (-2.31%)	40,000
25 Sep 2009	JPY	788	788	764	778	778	-20 (-2.51%)	40,500
24 Sep 2009	JPY	798	800	784	798	798	+14 (+1.79%)	97,500
18 Sep 2009	JPY	778	790	772	784	784	-2 (-0.25%)	77,000