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
26 May 2005	JPY	752	752	746	746	746	-4 (-0.53%)	14,000
25 May 2005	JPY	756	760	750	750	750	0.0 (0.0%)	21,000
24 May 2005	JPY	750	762	748	750	750	-6 (-0.79%)	30,500
23 May 2005	JPY	760	760	730	756	756	-2 (-0.26%)	27,000
20 May 2005	JPY	772	772	758	758	758	+6 (+0.80%)	24,500
19 May 2005	JPY	760	768	750	752	752	+12 (+1.62%)	39,500
18 May 2005	JPY	764	764	740	740	740	-4 (-0.54%)	35,500
17 May 2005	JPY	762	762	744	744	744	-22 (-2.87%)	24,000
16 May 2005	JPY	770	780	764	766	766	-16 (-2.05%)	50,000
13 May 2005	JPY	790	790	778	782	782	-12 (-1.51%)	25,000
12 May 2005	JPY	806	810	794	794	794	-10 (-1.24%)	27,000
11 May 2005	JPY	800	804	798	804	804	0.0 (0.0%)	23,500
10 May 2005	JPY	816	816	796	804	804	-14 (-1.71%)	56,500
9 May 2005	JPY	800	820	798	818	818	+22 (+2.76%)	60,000
6 May 2005	JPY	792	800	790	796	796	+10 (+1.27%)	39,000
5 May 2005	JPY	786	786	786	786	786	0.0 (0.0%)	0
4 May 2005	JPY	786	786	786	786	786	0.0 (0.0%)	0
3 May 2005	JPY	786	786	786	786	786	0.0 (0.0%)	0
2 May 2005	JPY	772	796	772	786	786	+6 (+0.77%)	36,000
29 Apr 2005	JPY	780	780	780	780	780	0.0 (0.0%)	0
28 Apr 2005	JPY	776	790	766	780	780	+2 (+0.26%)	30,000
27 Apr 2005	JPY	780	780	764	778	778	-2 (-0.26%)	14,500
26 Apr 2005	JPY	780	782	776	780	780	+4 (+0.52%)	39,500
25 Apr 2005	JPY	768	786	768	776	776	+10 (+1.31%)	41,500
22 Apr 2005	JPY	764	768	754	766	766	+20 (+2.68%)	35,000
21 Apr 2005	JPY	742	750	734	746	746	0.0 (0.0%)	42,500
20 Apr 2005	JPY	754	756	746	746	746	+4 (+0.54%)	40,500
19 Apr 2005	JPY	730	744	724	742	742	+16 (+2.20%)	39,500
18 Apr 2005	JPY	738	738	722	726	726	-16 (-2.16%)	73,000
15 Apr 2005	JPY	772	772	740	742	742	-36 (-4.63%)	73,500