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 Apr 2017	JPY	796	796	791	793	793	+6 (+0.76%)	25,700
25 Apr 2017	JPY	781	788	775	787	787	+14 (+1.81%)	54,100
24 Apr 2017	JPY	765	774	761	773	773	+14 (+1.84%)	32,800
21 Apr 2017	JPY	765	765	756	759	759	+5 (+0.66%)	25,700
20 Apr 2017	JPY	752	759	752	754	754	+4 (+0.53%)	22,400
19 Apr 2017	JPY	750	756	748	750	750	+1 (+0.13%)	27,800
18 Apr 2017	JPY	749	759	748	749	749	+2 (+0.27%)	29,200
17 Apr 2017	JPY	744	748	741	747	747	+2 (+0.27%)	25,500
14 Apr 2017	JPY	740	749	739	745	745	-3 (-0.40%)	25,500
13 Apr 2017	JPY	746	751	737	748	748	-6 (-0.80%)	45,900
12 Apr 2017	JPY	762	762	751	754	754	-8 (-1.05%)	23,400
11 Apr 2017	JPY	763	768	759	762	762	-4 (-0.52%)	15,200
10 Apr 2017	JPY	762	772	762	766	766	+9 (+1.19%)	24,200
7 Apr 2017	JPY	761	766	751	757	757	+3 (+0.40%)	25,700
6 Apr 2017	JPY	767	767	748	754	754	-20 (-2.58%)	75,800
5 Apr 2017	JPY	774	779	771	774	774	-1 (-0.13%)	42,700
4 Apr 2017	JPY	776	784	770	775	775	-7 (-0.90%)	52,200
3 Apr 2017	JPY	786	789	770	782	782	+4 (+0.51%)	112,500
31 Mar 2017	JPY	800	800	778	778	778	-15 (-1.89%)	64,200
30 Mar 2017	JPY	813	815	793	793	793	-20 (-2.46%)	42,600
29 Mar 2017	JPY	818	820	810	813	813	-11 (-1.33%)	42,600
28 Mar 2017	JPY	813	824	807	824	824	+26 (+3.26%)	112,500
27 Mar 2017	JPY	803	803	795	798	798	-12 (-1.48%)	66,100
24 Mar 2017	JPY	804	810	797	810	810	+12 (+1.50%)	73,400
23 Mar 2017	JPY	801	801	789	798	798	-7 (-0.87%)	78,800
22 Mar 2017	JPY	806	808	795	805	805	-7 (-0.86%)	103,000
21 Mar 2017	JPY	820	823	812	812	812	-7 (-0.85%)	73,100
17 Mar 2017	JPY	823	825	817	819	819	-6 (-0.73%)	36,600
16 Mar 2017	JPY	824	829	818	825	825	+1 (+0.12%)	64,800
15 Mar 2017	JPY	824	831	822	824	824	+2 (+0.24%)	47,200