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
14 Mar 2017	JPY	829	829	822	822	822	+3 (+0.37%)	63,400
13 Mar 2017	JPY	824	824	813	819	819	-6 (-0.73%)	51,700
10 Mar 2017	JPY	826	827	820	825	825	+7 (+0.86%)	81,100
9 Mar 2017	JPY	818	819	814	818	818	+6 (+0.74%)	40,900
8 Mar 2017	JPY	812	814	808	812	812	-1 (-0.12%)	41,200
7 Mar 2017	JPY	809	816	809	813	813	+1 (+0.12%)	30,000
6 Mar 2017	JPY	813	815	810	812	812	-5 (-0.61%)	34,000
3 Mar 2017	JPY	819	822	817	817	817	-11 (-1.33%)	31,300
2 Mar 2017	JPY	828	832	826	828	828	+6 (+0.73%)	45,000
1 Mar 2017	JPY	815	822	813	822	822	+4 (+0.49%)	48,800
28 Feb 2017	JPY	822	825	815	818	818	+3 (+0.37%)	65,500
27 Feb 2017	JPY	821	821	807	815	815	-9 (-1.09%)	74,900
24 Feb 2017	JPY	829	829	819	824	824	-5 (-0.60%)	69,200
23 Feb 2017	JPY	835	837	826	829	829	-6 (-0.72%)	44,900
22 Feb 2017	JPY	835	836	831	835	835	+5 (+0.60%)	22,200
21 Feb 2017	JPY	829	832	824	830	830	0.0 (0.0%)	24,400
20 Feb 2017	JPY	833	834	827	830	830	-6 (-0.72%)	16,100
17 Feb 2017	JPY	842	843	833	836	836	-6 (-0.71%)	34,700
16 Feb 2017	JPY	845	848	839	842	842	-2 (-0.24%)	58,900
15 Feb 2017	JPY	835	849	834	844	844	+16 (+1.93%)	87,200
14 Feb 2017	JPY	835	840	827	828	828	-6 (-0.72%)	52,200
13 Feb 2017	JPY	831	835	819	834	834	+15 (+1.83%)	43,500
10 Feb 2017	JPY	814	823	808	819	819	+14 (+1.74%)	32,700
9 Feb 2017	JPY	804	808	804	805	805	-8 (-0.98%)	21,700
8 Feb 2017	JPY	808	813	804	813	813	+5 (+0.62%)	27,900
7 Feb 2017	JPY	805	812	803	808	808	-2 (-0.25%)	20,400
6 Feb 2017	JPY	818	818	806	810	810	-3 (-0.37%)	28,200
3 Feb 2017	JPY	806	830	806	813	813	+9 (+1.12%)	63,200
2 Feb 2017	JPY	813	814	803	804	804	-9 (-1.11%)	42,600
1 Feb 2017	JPY	803	819	803	813	813	-12 (-1.45%)	48,400