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
12 May 2009	JPY	558	562	558	562	562	+4 (+0.72%)	11,000
11 May 2009	JPY	560	560	558	558	558	-2 (-0.36%)	21,000
8 May 2009	JPY	560	560	560	560	560	-2 (-0.36%)	21,000
7 May 2009	JPY	562	562	560	562	562	+4 (+0.72%)	21,000
1 May 2009	JPY	558	558	558	558	558	+2 (+0.36%)	16,000
30 Apr 2009	JPY	578	578	550	556	556	-8 (-1.42%)	108,500
28 Apr 2009	JPY	570	570	564	564	564	-6 (-1.05%)	17,500
27 Apr 2009	JPY	576	576	568	570	570	-2 (-0.35%)	64,000
24 Apr 2009	JPY	574	574	572	572	572	-6 (-1.04%)	38,500
23 Apr 2009	JPY	566	578	566	578	578	+14 (+2.48%)	51,000
22 Apr 2009	JPY	568	568	564	564	564	-2 (-0.35%)	18,000
21 Apr 2009	JPY	568	570	564	566	566	-4 (-0.70%)	28,000
20 Apr 2009	JPY	560	572	560	570	570	+14 (+2.52%)	32,500
17 Apr 2009	JPY	558	558	556	556	556	-2 (-0.36%)	17,000
16 Apr 2009	JPY	556	558	556	558	558	0.0 (0.0%)	13,500
15 Apr 2009	JPY	554	558	554	558	558	+4 (+0.72%)	12,500
14 Apr 2009	JPY	556	556	554	554	554	+2 (+0.36%)	23,000
13 Apr 2009	JPY	550	552	550	552	552	+2 (+0.36%)	37,500
10 Apr 2009	JPY	548	550	548	550	550	-4 (-0.72%)	25,000
9 Apr 2009	JPY	554	554	554	554	554	-2 (-0.36%)	99,500
8 Apr 2009	JPY	554	556	552	556	556	-14 (-2.46%)	22,500
7 Apr 2009	JPY	586	586	570	570	570	-16 (-2.73%)	34,500
6 Apr 2009	JPY	592	592	586	586	586	-8 (-1.35%)	22,000
3 Apr 2009	JPY	598	598	594	594	594	-18 (-2.94%)	28,000
2 Apr 2009	JPY	618	618	612	612	612	+18 (+3.03%)	40,500
1 Apr 2009	JPY	598	598	594	594	594	+14 (+2.41%)	9,500
31 Mar 2009	JPY	584	584	580	580	580	-4 (-0.68%)	21,500
30 Mar 2009	JPY	600	600	584	584	584	-46 (-7.30%)	55,500
27 Mar 2009	JPY	628	630	628	630	630	+2 (+0.32%)	24,000
26 Mar 2009	JPY	626	628	626	628	628	-12 (-1.88%)	26,500