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
3 Mar 2005	JPY	812	820	806	818	818	+2 (+0.25%)	33,500
2 Mar 2005	JPY	824	824	814	816	816	-8 (-0.97%)	70,000
1 Mar 2005	JPY	828	828	812	824	824	-10 (-1.20%)	60,500
28 Feb 2005	JPY	816	850	816	834	834	+18 (+2.21%)	104,500
25 Feb 2005	JPY	798	816	794	816	816	+34 (+4.35%)	152,000
24 Feb 2005	JPY	774	782	764	782	782	+8 (+1.03%)	33,500
23 Feb 2005	JPY	776	776	764	774	774	0.0 (0.0%)	72,500
22 Feb 2005	JPY	778	784	762	774	774	-2 (-0.26%)	82,000
21 Feb 2005	JPY	772	778	766	776	776	+10 (+1.31%)	33,000
18 Feb 2005	JPY	768	770	762	766	766	-4 (-0.52%)	28,000
17 Feb 2005	JPY	758	774	758	770	770	+6 (+0.79%)	51,500
16 Feb 2005	JPY	768	780	762	764	764	-14 (-1.80%)	57,000
15 Feb 2005	JPY	776	786	772	778	778	-18 (-2.26%)	73,000
14 Feb 2005	JPY	776	806	776	796	796	+54 (+7.28%)	194,500
11 Feb 2005	JPY	742	742	742	742	742	0.0 (0.0%)	0
10 Feb 2005	JPY	736	746	732	742	742	+8 (+1.09%)	59,000
9 Feb 2005	JPY	732	736	730	734	734	+6 (+0.82%)	52,500
8 Feb 2005	JPY	726	740	722	728	728	+4 (+0.55%)	103,500
7 Feb 2005	JPY	722	726	720	724	724	-2 (-0.28%)	85,000
4 Feb 2005	JPY	730	730	724	726	726	+2 (+0.28%)	58,000
3 Feb 2005	JPY	734	736	724	724	724	-2 (-0.28%)	91,000
2 Feb 2005	JPY	720	728	718	726	726	+12 (+1.68%)	95,500
1 Feb 2005	JPY	718	720	712	714	714	-2 (-0.28%)	58,500
31 Jan 2005	JPY	708	716	706	716	716	+6 (+0.85%)	43,500
28 Jan 2005	JPY	714	716	704	710	710	-8 (-1.11%)	37,000
27 Jan 2005	JPY	730	730	716	718	718	-10 (-1.37%)	67,500
26 Jan 2005	JPY	728	730	726	728	728	+2 (+0.28%)	93,500
25 Jan 2005	JPY	726	728	724	726	726	0.0 (0.0%)	81,000
24 Jan 2005	JPY	724	728	722	726	726	-2 (-0.27%)	79,000
21 Jan 2005	JPY	728	730	724	728	728	-8 (-1.09%)	46,000