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
7 Jul 2005	JPY	792	796	792	792	792	-4 (-0.50%)	23,500
6 Jul 2005	JPY	796	800	796	796	796	0.0 (0.0%)	16,000
5 Jul 2005	JPY	800	800	794	796	796	-2 (-0.25%)	43,500
4 Jul 2005	JPY	800	800	796	798	798	+2 (+0.25%)	20,500
1 Jul 2005	JPY	796	802	796	796	796	0.0 (0.0%)	46,500
30 Jun 2005	JPY	790	798	790	796	796	+8 (+1.02%)	32,000
29 Jun 2005	JPY	800	800	784	788	788	-10 (-1.25%)	74,000
28 Jun 2005	JPY	796	802	794	798	798	+4 (+0.50%)	44,000
27 Jun 2005	JPY	798	798	794	794	794	0.0 (0.0%)	22,500
24 Jun 2005	JPY	794	798	794	794	794	0.0 (0.0%)	46,500
23 Jun 2005	JPY	800	800	792	794	794	-10 (-1.24%)	13,500
22 Jun 2005	JPY	800	806	798	804	804	-6 (-0.74%)	30,000
21 Jun 2005	JPY	804	810	798	810	810	0.0 (0.0%)	45,000
20 Jun 2005	JPY	810	814	800	810	810	+8 (+1.00%)	69,500
17 Jun 2005	JPY	790	804	790	802	802	+16 (+2.04%)	97,500
16 Jun 2005	JPY	784	788	774	786	786	+4 (+0.51%)	40,000
15 Jun 2005	JPY	772	782	770	782	782	+16 (+2.09%)	48,000
14 Jun 2005	JPY	774	774	764	766	766	0.0 (0.0%)	24,000
13 Jun 2005	JPY	772	772	766	766	766	-6 (-0.78%)	34,000
10 Jun 2005	JPY	768	774	768	772	772	+4 (+0.52%)	80,000
9 Jun 2005	JPY	782	782	766	768	768	+2 (+0.26%)	25,000
8 Jun 2005	JPY	776	776	760	766	766	0.0 (0.0%)	48,000
7 Jun 2005	JPY	788	788	764	766	766	-2 (-0.26%)	31,500
6 Jun 2005	JPY	764	774	756	768	768	0.0 (0.0%)	33,000
3 Jun 2005	JPY	778	778	760	768	768	-4 (-0.52%)	33,500
2 Jun 2005	JPY	774	784	770	772	772	0.0 (0.0%)	35,500
1 Jun 2005	JPY	768	772	760	772	772	0.0 (0.0%)	60,500
31 May 2005	JPY	768	772	764	772	772	+4 (+0.52%)	31,000
30 May 2005	JPY	754	772	754	768	768	+14 (+1.86%)	24,000
27 May 2005	JPY	748	754	748	754	754	+8 (+1.07%)	12,500