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
16 Sep 2004	JPY	672	672	666	668	668	-4 (-0.60%)	76,000
15 Sep 2004	JPY	666	678	660	672	672	+6 (+0.90%)	119,500
14 Sep 2004	JPY	646	668	646	666	666	+22 (+3.42%)	102,500
13 Sep 2004	JPY	638	648	638	644	644	+6 (+0.94%)	22,000
10 Sep 2004	JPY	644	644	636	638	638	-2 (-0.31%)	85,500
9 Sep 2004	JPY	656	656	640	640	640	-16 (-2.44%)	17,500
8 Sep 2004	JPY	662	662	650	656	656	0.0 (0.0%)	56,500
7 Sep 2004	JPY	644	656	640	656	656	+12 (+1.86%)	61,000
6 Sep 2004	JPY	640	646	638	644	644	+6 (+0.94%)	32,000
3 Sep 2004	JPY	644	644	638	638	638	-4 (-0.62%)	23,500
2 Sep 2004	JPY	648	648	640	642	642	-4 (-0.62%)	12,000
1 Sep 2004	JPY	636	648	636	646	646	+10 (+1.57%)	37,500
31 Aug 2004	JPY	644	646	634	636	636	-8 (-1.24%)	18,000
30 Aug 2004	JPY	644	646	640	644	644	0.0 (0.0%)	11,500
27 Aug 2004	JPY	648	648	638	644	644	0.0 (0.0%)	23,000
26 Aug 2004	JPY	648	648	638	644	644	0.0 (0.0%)	30,000
25 Aug 2004	JPY	642	648	642	644	644	+2 (+0.31%)	17,000
24 Aug 2004	JPY	636	642	634	642	642	0.0 (0.0%)	19,000
23 Aug 2004	JPY	644	648	636	642	642	-2 (-0.31%)	15,500
20 Aug 2004	JPY	640	646	640	644	644	-2 (-0.31%)	23,000
19 Aug 2004	JPY	630	646	630	646	646	+16 (+2.54%)	13,500
18 Aug 2004	JPY	634	634	622	630	630	-4 (-0.63%)	11,500
17 Aug 2004	JPY	638	638	632	634	634	-4 (-0.63%)	20,500
16 Aug 2004	JPY	646	646	630	638	638	-8 (-1.24%)	15,000
13 Aug 2004	JPY	648	650	640	646	646	-12 (-1.82%)	33,500
12 Aug 2004	JPY	648	658	648	658	658	+10 (+1.54%)	38,500
11 Aug 2004	JPY	640	648	632	648	648	+14 (+2.21%)	32,500
10 Aug 2004	JPY	640	640	634	634	634	-2 (-0.31%)	17,000
9 Aug 2004	JPY	620	644	620	636	636	-2 (-0.31%)	36,000
6 Aug 2004	JPY	620	640	620	638	638	+2 (+0.31%)	44,000