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
18 Aug 2005	JPY	768	774	762	762	762	-4 (-0.52%)	50,000
17 Aug 2005	JPY	770	776	766	766	766	-4 (-0.52%)	44,500
16 Aug 2005	JPY	772	772	766	770	770	+8 (+1.05%)	32,500
15 Aug 2005	JPY	766	770	762	762	762	-2 (-0.26%)	36,500
12 Aug 2005	JPY	774	774	764	764	764	-12 (-1.55%)	53,500
11 Aug 2005	JPY	774	780	774	776	776	-2 (-0.26%)	61,000
10 Aug 2005	JPY	768	782	768	778	778	+12 (+1.57%)	72,500
9 Aug 2005	JPY	754	770	750	766	766	+26 (+3.51%)	102,000
8 Aug 2005	JPY	730	750	726	740	740	0.0 (0.0%)	78,500
5 Aug 2005	JPY	758	760	740	740	740	-16 (-2.12%)	99,500
4 Aug 2005	JPY	758	760	754	756	756	-2 (-0.26%)	57,000
3 Aug 2005	JPY	764	764	758	758	758	-6 (-0.79%)	33,500
2 Aug 2005	JPY	768	768	762	764	764	+2 (+0.26%)	40,500
1 Aug 2005	JPY	760	768	760	762	762	+2 (+0.26%)	164,500
29 Jul 2005	JPY	770	772	760	760	760	-12 (-1.55%)	144,000
28 Jul 2005	JPY	780	780	768	772	772	-8 (-1.03%)	130,000
27 Jul 2005	JPY	770	780	768	780	780	+16 (+2.09%)	86,000
26 Jul 2005	JPY	768	768	760	764	764	-2 (-0.26%)	104,500
25 Jul 2005	JPY	772	772	762	766	766	+4 (+0.52%)	91,500
22 Jul 2005	JPY	772	772	756	762	762	-6 (-0.78%)	131,500
21 Jul 2005	JPY	774	774	764	768	768	+2 (+0.26%)	164,000
20 Jul 2005	JPY	770	774	764	766	766	-2 (-0.26%)	125,500
19 Jul 2005	JPY	776	776	764	768	768	-8 (-1.03%)	85,000
18 Jul 2005	JPY	776	776	776	776	776	0.0 (0.0%)	0
15 Jul 2005	JPY	794	794	774	776	776	-10 (-1.27%)	110,000
14 Jul 2005	JPY	782	810	782	786	786	-4 (-0.51%)	61,000
13 Jul 2005	JPY	796	796	772	790	790	-2 (-0.25%)	71,000
12 Jul 2005	JPY	800	806	790	792	792	-4 (-0.50%)	35,000
11 Jul 2005	JPY	790	798	790	796	796	+6 (+0.76%)	23,000
8 Jul 2005	JPY	786	802	786	790	790	-2 (-0.25%)	26,500