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
25 Mar 2009	JPY	624	640	624	640	640	+16 (+2.56%)	52,000
24 Mar 2009	JPY	612	624	612	624	624	+14 (+2.30%)	38,000
23 Mar 2009	JPY	598	610	598	610	610	+10 (+1.67%)	23,500
19 Mar 2009	JPY	598	600	598	600	600	+2 (+0.33%)	13,500
18 Mar 2009	JPY	608	608	598	598	598	-4 (-0.66%)	22,000
17 Mar 2009	JPY	602	602	602	602	602	-2 (-0.33%)	32,000
16 Mar 2009	JPY	608	608	604	604	604	+2 (+0.33%)	26,500
13 Mar 2009	JPY	590	602	590	602	602	+2 (+0.33%)	63,000
12 Mar 2009	JPY	600	600	600	600	600	+2 (+0.33%)	27,500
11 Mar 2009	JPY	600	600	598	598	598	+2 (+0.34%)	21,000
10 Mar 2009	JPY	598	598	596	596	596	0.0 (0.0%)	43,500
9 Mar 2009	JPY	600	600	596	596	596	-2 (-0.33%)	45,000
6 Mar 2009	JPY	600	600	598	598	598	-2 (-0.33%)	31,500
5 Mar 2009	JPY	596	600	596	600	600	+12 (+2.04%)	54,000
4 Mar 2009	JPY	586	588	586	588	588	+12 (+2.08%)	48,000
3 Mar 2009	JPY	572	576	572	576	576	+6 (+1.05%)	29,000
2 Mar 2009	JPY	570	570	570	570	570	0.0 (0.0%)	28,000
27 Feb 2009	JPY	566	570	566	570	570	+8 (+1.42%)	38,500
26 Feb 2009	JPY	560	562	560	562	562	+2 (+0.36%)	43,000
25 Feb 2009	JPY	562	562	560	560	560	+22 (+4.09%)	72,500
24 Feb 2009	JPY	540	540	538	538	538	-2 (-0.37%)	40,000
23 Feb 2009	JPY	528	540	528	540	540	+14 (+2.66%)	31,000
20 Feb 2009	JPY	528	528	526	526	526	-18 (-3.31%)	24,000
19 Feb 2009	JPY	538	544	538	544	544	+6 (+1.12%)	21,000
18 Feb 2009	JPY	534	538	534	538	538	+4 (+0.75%)	45,000
17 Feb 2009	JPY	544	544	534	534	534	-12 (-2.20%)	28,500
16 Feb 2009	JPY	546	546	546	546	546	-2 (-0.36%)	56,500
13 Feb 2009	JPY	552	552	548	548	548	-14 (-2.49%)	66,000
12 Feb 2009	JPY	570	570	562	562	562	-32 (-5.39%)	56,500
10 Feb 2009	JPY	596	604	580	594	594	+34 (+6.07%)	36,500