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
13 May 2004	JPY	606	606	590	596	596	+4 (+0.68%)	105,500
12 May 2004	JPY	594	596	580	592	592	+8 (+1.37%)	106,500
11 May 2004	JPY	550	596	550	584	584	+4 (+0.69%)	150,000
10 May 2004	JPY	604	618	576	580	580	-54 (-8.52%)	139,500
7 May 2004	JPY	616	640	616	634	634	-2 (-0.31%)	97,500
6 May 2004	JPY	648	660	636	636	636	-4 (-0.63%)	136,000
5 May 2004	JPY	640	640	640	640	640	0.0 (0.0%)	0
4 May 2004	JPY	640	640	640	640	640	0.0 (0.0%)	0
3 May 2004	JPY	640	640	640	640	640	0.0 (0.0%)	0
30 Apr 2004	JPY	638	648	636	640	640	-20 (-3.03%)	104,000
29 Apr 2004	JPY	660	660	660	660	660	0.0 (0.0%)	0
28 Apr 2004	JPY	630	666	630	660	660	+20 (+3.13%)	321,000
27 Apr 2004	JPY	636	642	628	640	640	+2 (+0.31%)	105,000
26 Apr 2004	JPY	634	644	634	638	638	-12 (-1.85%)	92,500
23 Apr 2004	JPY	654	654	648	650	650	0.0 (0.0%)	105,500
22 Apr 2004	JPY	654	656	646	650	650	0.0 (0.0%)	118,000
21 Apr 2004	JPY	636	652	630	650	650	+4 (+0.62%)	187,500
20 Apr 2004	JPY	624	646	622	646	646	+28 (+4.53%)	137,500
19 Apr 2004	JPY	650	650	612	618	618	-40 (-6.08%)	389,500
16 Apr 2004	JPY	650	660	648	658	658	+10 (+1.54%)	94,500
15 Apr 2004	JPY	670	676	642	648	648	-32 (-4.71%)	236,000
14 Apr 2004	JPY	670	680	666	680	680	+6 (+0.89%)	318,000
13 Apr 2004	JPY	672	690	670	674	674	+12 (+1.81%)	546,000
12 Apr 2004	JPY	658	668	650	662	662	+20 (+3.12%)	562,000
9 Apr 2004	JPY	620	676	616	642	642	+16 (+2.56%)	1,216,500
8 Apr 2004	JPY	578	648	578	626	626	+62 (+10.99%)	1,672,000
7 Apr 2004	JPY	574	576	564	564	564	-6 (-1.05%)	230,000
6 Apr 2004	JPY	574	574	562	570	570	+12 (+2.15%)	351,000
5 Apr 2004	JPY	556	562	552	558	558	+12 (+2.20%)	384,500
2 Apr 2004	JPY	548	550	542	546	546	+6 (+1.11%)	137,500