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
25 Jul 2019	JPY	767	767	752	753	753	+1 (+0.13%)	43,700
24 Jul 2019	JPY	747	752	745	752	752	+8 (+1.08%)	39,700
23 Jul 2019	JPY	732	746	732	744	744	+12 (+1.64%)	31,900
22 Jul 2019	JPY	731	739	729	732	732	-1 (-0.14%)	34,500
19 Jul 2019	JPY	718	733	712	733	733	+23 (+3.24%)	42,700
18 Jul 2019	JPY	736	737	710	710	710	-31 (-4.18%)	92,400
17 Jul 2019	JPY	742	748	739	741	741	-7 (-0.94%)	41,400
16 Jul 2019	JPY	753	759	743	748	748	-7 (-0.93%)	33,000
12 Jul 2019	JPY	767	768	753	755	755	-9 (-1.18%)	33,000
11 Jul 2019	JPY	760	766	760	764	764	+8 (+1.06%)	44,800
10 Jul 2019	JPY	753	760	749	756	756	+2 (+0.27%)	70,100
9 Jul 2019	JPY	759	768	754	754	754	-7 (-0.92%)	52,500
8 Jul 2019	JPY	761	768	759	761	761	-7 (-0.91%)	61,800
5 Jul 2019	JPY	773	775	766	768	768	-6 (-0.78%)	43,900
4 Jul 2019	JPY	762	774	760	774	774	+15 (+1.98%)	65,700
3 Jul 2019	JPY	761	761	751	759	759	-8 (-1.04%)	57,000
2 Jul 2019	JPY	764	774	763	767	767	-5 (-0.65%)	57,800
1 Jul 2019	JPY	762	772	757	772	772	+22 (+2.93%)	116,700
28 Jun 2019	JPY	757	757	746	750	750	-9 (-1.19%)	68,200
27 Jun 2019	JPY	751	760	750	759	759	+15 (+2.02%)	44,000
26 Jun 2019	JPY	745	752	739	744	744	-8 (-1.06%)	56,100
25 Jun 2019	JPY	770	770	751	752	752	0.0 (0.0%)	151,900
24 Jun 2019	JPY	746	752	743	752	752	+11 (+1.48%)	58,000
21 Jun 2019	JPY	739	742	735	741	741	+8 (+1.09%)	78,700
20 Jun 2019	JPY	737	737	724	733	733	-2 (-0.27%)	32,500
19 Jun 2019	JPY	716	736	716	735	735	+31 (+4.40%)	57,400
18 Jun 2019	JPY	718	723	704	704	704	-14 (-1.95%)	39,200
17 Jun 2019	JPY	729	729	718	718	718	-14 (-1.91%)	50,400
14 Jun 2019	JPY	738	739	729	732	732	-3 (-0.41%)	47,400
13 Jun 2019	JPY	741	748	729	735	735	-12 (-1.61%)	67,400