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
31 Jan 2017	JPY	837	837	825	825	825	-15 (-1.79%)	26,000
30 Jan 2017	JPY	834	840	827	840	840	+10 (+1.20%)	37,100
27 Jan 2017	JPY	830	834	826	830	830	-3 (-0.36%)	32,500
26 Jan 2017	JPY	827	835	820	833	833	+10 (+1.22%)	32,100
25 Jan 2017	JPY	826	827	812	823	823	+5 (+0.61%)	55,200
24 Jan 2017	JPY	819	819	808	818	818	-1 (-0.12%)	33,000
23 Jan 2017	JPY	816	822	811	819	819	0.0 (0.0%)	19,700
20 Jan 2017	JPY	814	823	806	819	819	-3 (-0.36%)	34,300
19 Jan 2017	JPY	820	824	808	822	822	+8 (+0.98%)	30,500
18 Jan 2017	JPY	815	817	803	814	814	-7 (-0.85%)	27,100
17 Jan 2017	JPY	833	833	816	821	821	-12 (-1.44%)	29,000
16 Jan 2017	JPY	837	843	830	833	833	-6 (-0.72%)	18,500
13 Jan 2017	JPY	835	842	834	839	839	0.0 (0.0%)	22,700
12 Jan 2017	JPY	841	841	834	839	839	0.0 (0.0%)	43,700
11 Jan 2017	JPY	840	840	830	839	839	-1 (-0.12%)	17,700
10 Jan 2017	JPY	835	842	822	840	840	+1 (+0.12%)	48,500
6 Jan 2017	JPY	841	842	832	839	839	-6 (-0.71%)	38,200
5 Jan 2017	JPY	835	845	834	845	845	+6 (+0.72%)	40,200
4 Jan 2017	JPY	824	839	820	839	839	+23 (+2.82%)	60,600
30 Dec 2016	JPY	809	819	800	816	816	+9 (+1.12%)	42,400
29 Dec 2016	JPY	812	812	800	807	807	-6 (-0.74%)	44,600
28 Dec 2016	JPY	810	816	809	813	813	-4 (-0.49%)	33,900
27 Dec 2016	JPY	814	819	810	817	817	+4 (+0.49%)	34,300
26 Dec 2016	JPY	820	820	811	813	813	-7 (-0.85%)	36,000
22 Dec 2016	JPY	815	820	797	820	820	+5 (+0.61%)	47,900
21 Dec 2016	JPY	825	826	810	815	815	-12 (-1.45%)	56,800
20 Dec 2016	JPY	817	830	817	827	827	+1 (+0.12%)	35,200
19 Dec 2016	JPY	827	829	821	826	826	-10 (-1.20%)	34,200
16 Dec 2016	JPY	839	839	828	836	836	+1 (+0.12%)	38,100
15 Dec 2016	JPY	833	836	827	835	835	0.0 (0.0%)	36,100