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
10 Nov 2005	JPY	816	820	814	820	820	+4 (+0.49%)	105,000
9 Nov 2005	JPY	826	826	814	816	816	-4 (-0.49%)	176,000
8 Nov 2005	JPY	802	834	802	820	820	+26 (+3.27%)	317,000
7 Nov 2005	JPY	790	794	788	794	794	+8 (+1.02%)	141,000
4 Nov 2005	JPY	790	792	786	786	786	-10 (-1.26%)	140,500
3 Nov 2005	JPY	796	796	796	796	796	+6 (+0.76%)	165,000
2 Nov 2005	JPY	800	800	784	790	790	-14 (-1.74%)	165,000
1 Nov 2005	JPY	800	806	798	804	804	+8 (+1.01%)	65,500
31 Oct 2005	JPY	800	804	794	796	796	+6 (+0.76%)	144,000
28 Oct 2005	JPY	784	796	784	790	790	-4 (-0.50%)	84,500
27 Oct 2005	JPY	790	796	790	794	794	+8 (+1.02%)	112,000
26 Oct 2005	JPY	784	792	778	786	786	+6 (+0.77%)	123,500
25 Oct 2005	JPY	780	788	780	780	780	+8 (+1.04%)	126,500
24 Oct 2005	JPY	780	784	772	772	772	-2 (-0.26%)	210,000
21 Oct 2005	JPY	764	774	764	774	774	+14 (+1.84%)	182,500
20 Oct 2005	JPY	766	768	758	760	760	+2 (+0.26%)	74,000
19 Oct 2005	JPY	760	764	756	758	758	+2 (+0.26%)	135,500
18 Oct 2005	JPY	762	768	756	756	756	-6 (-0.79%)	96,000
17 Oct 2005	JPY	764	770	762	762	762	+6 (+0.79%)	118,000
14 Oct 2005	JPY	758	780	754	756	756	-4 (-0.53%)	274,000
13 Oct 2005	JPY	768	770	752	760	760	-8 (-1.04%)	97,500
12 Oct 2005	JPY	770	772	766	768	768	+2 (+0.26%)	96,000
11 Oct 2005	JPY	766	766	760	766	766	+8 (+1.06%)	42,500
10 Oct 2005	JPY	758	758	758	758	758	0.0 (0.0%)	0
7 Oct 2005	JPY	768	768	758	758	758	0.0 (0.0%)	54,000
6 Oct 2005	JPY	780	780	758	758	758	-22 (-2.82%)	93,500
5 Oct 2005	JPY	792	792	778	780	780	-10 (-1.27%)	115,500
4 Oct 2005	JPY	790	792	788	790	790	0.0 (0.0%)	90,500
3 Oct 2005	JPY	780	790	780	790	790	+12 (+1.54%)	94,000
30 Sep 2005	JPY	794	794	774	778	778	-16 (-2.02%)	119,000