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
1 Sep 2006	JPY	722	732	718	726	726	+6 (+0.83%)	209,000
31 Aug 2006	JPY	718	726	716	720	720	0.0 (0.0%)	175,000
30 Aug 2006	JPY	730	730	718	720	720	-8 (-1.10%)	118,500
29 Aug 2006	JPY	732	732	724	728	728	+2 (+0.28%)	103,000
28 Aug 2006	JPY	744	748	720	726	726	-10 (-1.36%)	127,500
25 Aug 2006	JPY	752	758	736	736	736	-4 (-0.54%)	94,000
24 Aug 2006	JPY	754	756	738	740	740	-12 (-1.60%)	160,000
23 Aug 2006	JPY	762	766	750	752	752	-10 (-1.31%)	118,000
22 Aug 2006	JPY	764	766	754	762	762	+4 (+0.53%)	49,500
21 Aug 2006	JPY	764	770	756	758	758	-12 (-1.56%)	42,000
18 Aug 2006	JPY	776	782	768	770	770	-6 (-0.77%)	102,000
17 Aug 2006	JPY	768	780	764	776	776	+8 (+1.04%)	82,500
16 Aug 2006	JPY	750	770	748	768	768	+24 (+3.23%)	83,500
15 Aug 2006	JPY	748	756	744	744	744	+6 (+0.81%)	64,000
14 Aug 2006	JPY	738	740	736	738	738	+6 (+0.82%)	42,000
11 Aug 2006	JPY	730	738	728	732	732	+4 (+0.55%)	60,000
10 Aug 2006	JPY	722	728	718	728	728	+2 (+0.28%)	42,500
9 Aug 2006	JPY	718	726	714	726	726	+2 (+0.28%)	31,500
8 Aug 2006	JPY	720	724	714	724	724	+2 (+0.28%)	39,500
7 Aug 2006	JPY	730	732	722	722	722	-8 (-1.10%)	71,500
4 Aug 2006	JPY	732	734	726	730	730	-2 (-0.27%)	79,000
3 Aug 2006	JPY	732	732	732	732	732	0.0 (0.0%)	156,500
2 Aug 2006	JPY	736	736	708	732	732	-24 (-3.17%)	156,500
1 Aug 2006	JPY	758	762	754	756	756	-2 (-0.26%)	59,500
31 Jul 2006	JPY	760	770	758	758	758	+10 (+1.34%)	45,000
28 Jul 2006	JPY	744	754	744	748	748	-4 (-0.53%)	29,500
27 Jul 2006	JPY	750	760	744	752	752	0.0 (0.0%)	49,000
26 Jul 2006	JPY	762	766	752	752	752	-8 (-1.05%)	79,500
25 Jul 2006	JPY	766	766	756	760	760	+4 (+0.53%)	47,000
24 Jul 2006	JPY	752	756	750	756	756	-2 (-0.26%)	20,000