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
17 Aug 2007	JPY	686	690	670	670	670	-34 (-4.83%)	88,500
16 Aug 2007	JPY	704	706	698	704	704	-20 (-2.76%)	68,000
15 Aug 2007	JPY	728	730	724	724	724	-16 (-2.16%)	21,000
14 Aug 2007	JPY	738	744	736	740	740	+4 (+0.54%)	55,000
13 Aug 2007	JPY	732	736	732	736	736	+16 (+2.22%)	52,500
10 Aug 2007	JPY	726	726	716	720	720	-4 (-0.55%)	66,500
9 Aug 2007	JPY	726	732	724	724	724	-4 (-0.55%)	82,000
8 Aug 2007	JPY	730	732	726	728	728	-22 (-2.93%)	54,500
7 Aug 2007	JPY	750	752	750	750	750	-10 (-1.32%)	70,500
6 Aug 2007	JPY	758	760	752	760	760	+2 (+0.26%)	40,000
3 Aug 2007	JPY	756	760	754	758	758	0.0 (0.0%)	55,500
2 Aug 2007	JPY	780	780	752	758	758	-32 (-4.05%)	119,000
1 Aug 2007	JPY	790	800	788	790	790	-2 (-0.25%)	55,000
31 Jul 2007	JPY	790	792	786	792	792	+12 (+1.54%)	32,000
30 Jul 2007	JPY	774	780	756	780	780	+6 (+0.78%)	44,500
27 Jul 2007	JPY	774	780	770	774	774	-6 (-0.77%)	61,000
26 Jul 2007	JPY	798	798	780	780	780	-32 (-3.94%)	98,000
25 Jul 2007	JPY	816	816	812	812	812	-6 (-0.73%)	24,500
24 Jul 2007	JPY	820	820	816	818	818	+16 (+2.00%)	22,500
23 Jul 2007	JPY	808	810	802	802	802	-12 (-1.47%)	28,500
20 Jul 2007	JPY	818	818	814	814	814	-6 (-0.73%)	9,500
19 Jul 2007	JPY	820	820	818	820	820	+12 (+1.49%)	13,500
18 Jul 2007	JPY	806	808	806	808	808	-10 (-1.22%)	32,500
17 Jul 2007	JPY	820	820	818	818	818	+6 (+0.74%)	17,500
13 Jul 2007	JPY	822	822	810	812	812	0.0 (0.0%)	20,500
12 Jul 2007	JPY	812	818	810	812	812	+6 (+0.74%)	22,500
11 Jul 2007	JPY	802	808	802	806	806	-14 (-1.71%)	38,000
10 Jul 2007	JPY	826	826	820	820	820	-8 (-0.97%)	15,000
9 Jul 2007	JPY	830	832	828	828	828	-6 (-0.72%)	50,000
6 Jul 2007	JPY	834	834	834	834	834	-10 (-1.18%)	8,000