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
29 Sep 2005	JPY	796	796	790	794	794	-2 (-0.25%)	132,500
28 Sep 2005	JPY	792	796	788	796	796	+6 (+0.76%)	91,500
27 Sep 2005	JPY	796	800	788	790	790	0.0 (0.0%)	108,000
26 Sep 2005	JPY	782	792	782	790	790	+12 (+1.54%)	109,500
23 Sep 2005	JPY	778	778	778	778	778	0.0 (0.0%)	0
22 Sep 2005	JPY	790	790	778	778	778	-12 (-1.52%)	69,500
21 Sep 2005	JPY	788	792	786	790	790	+2 (+0.25%)	115,000
20 Sep 2005	JPY	786	790	780	788	788	+10 (+1.29%)	150,500
19 Sep 2005	JPY	778	778	778	778	778	0.0 (0.0%)	0
16 Sep 2005	JPY	780	782	772	778	778	0.0 (0.0%)	108,000
15 Sep 2005	JPY	778	782	776	778	778	-6 (-0.77%)	81,500
14 Sep 2005	JPY	792	796	780	784	784	-6 (-0.76%)	84,500
13 Sep 2005	JPY	782	798	780	790	790	+18 (+2.33%)	145,500
12 Sep 2005	JPY	776	780	770	772	772	+2 (+0.26%)	57,000
9 Sep 2005	JPY	770	774	764	770	770	+8 (+1.05%)	145,500
8 Sep 2005	JPY	772	772	762	762	762	-8 (-1.04%)	33,500
7 Sep 2005	JPY	774	776	768	770	770	+4 (+0.52%)	78,000
6 Sep 2005	JPY	776	780	766	766	766	-4 (-0.52%)	61,500
5 Sep 2005	JPY	776	776	770	770	770	-4 (-0.52%)	31,500
2 Sep 2005	JPY	772	780	772	774	774	0.0 (0.0%)	31,000
1 Sep 2005	JPY	774	776	772	774	774	+8 (+1.04%)	52,500
31 Aug 2005	JPY	764	772	764	766	766	-2 (-0.26%)	25,500
30 Aug 2005	JPY	774	774	766	768	768	0.0 (0.0%)	28,000
29 Aug 2005	JPY	776	776	766	768	768	-8 (-1.03%)	42,500
26 Aug 2005	JPY	774	780	772	776	776	+4 (+0.52%)	55,500
25 Aug 2005	JPY	776	780	762	772	772	-2 (-0.26%)	82,500
24 Aug 2005	JPY	774	776	772	774	774	0.0 (0.0%)	35,500
23 Aug 2005	JPY	772	776	772	774	774	+4 (+0.52%)	51,500
22 Aug 2005	JPY	772	774	768	770	770	+8 (+1.05%)	40,000
19 Aug 2005	JPY	764	770	762	762	762	0.0 (0.0%)	40,500