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 Oct 2016	JPY	760	777	756	775	775	+20 (+2.65%)	79,400
28 Oct 2016	JPY	761	762	754	755	755	-4 (-0.53%)	204,700
27 Oct 2016	JPY	760	766	756	759	759	-3 (-0.39%)	51,700
26 Oct 2016	JPY	755	764	752	762	762	+7 (+0.93%)	54,900
25 Oct 2016	JPY	751	761	746	755	755	+9 (+1.21%)	93,700
24 Oct 2016	JPY	746	748	735	746	746	-4 (-0.53%)	51,800
21 Oct 2016	JPY	759	760	747	750	750	-8 (-1.06%)	48,300
20 Oct 2016	JPY	744	759	744	758	758	+16 (+2.16%)	61,100
19 Oct 2016	JPY	741	745	739	742	742	+3 (+0.41%)	46,500
18 Oct 2016	JPY	733	740	732	739	739	+6 (+0.82%)	37,600
17 Oct 2016	JPY	729	736	728	733	733	+2 (+0.27%)	24,800
14 Oct 2016	JPY	725	740	725	731	731	0.0 (0.0%)	60,500
13 Oct 2016	JPY	730	738	723	731	731	+2 (+0.27%)	46,900
12 Oct 2016	JPY	735	737	727	729	729	-9 (-1.22%)	38,800
11 Oct 2016	JPY	744	748	735	738	738	-2 (-0.27%)	51,000
7 Oct 2016	JPY	735	740	735	740	740	+6 (+0.82%)	23,200
6 Oct 2016	JPY	735	741	734	734	734	+5 (+0.69%)	68,900
5 Oct 2016	JPY	728	731	727	729	729	-1 (-0.14%)	34,700
4 Oct 2016	JPY	718	730	717	730	730	+6 (+0.83%)	29,900
3 Oct 2016	JPY	724	731	721	724	724	-1 (-0.14%)	24,400
30 Sep 2016	JPY	720	728	709	725	725	-4 (-0.55%)	67,900
29 Sep 2016	JPY	708	729	708	729	729	+13 (+1.82%)	76,400
28 Sep 2016	JPY	695	717	695	716	716	-708 (-49.72%)	46,400
28 Sep 2016	1-for-2 split
27 Sep 2016	JPY	702	712	692	712	712	+8 (+1.14%)	54,500
26 Sep 2016	JPY	706	708	700	704	704	-2 (-0.28%)	69,000
23 Sep 2016	JPY	708	708	694	706	706	0.0 (0.0%)	65,500
21 Sep 2016	JPY	690	706	680	706	706	+16 (+2.32%)	50,000
20 Sep 2016	JPY	686	696	686	690	690	0.0 (0.0%)	47,500
16 Sep 2016	JPY	682	690	676	690	690	+8 (+1.17%)	38,500
15 Sep 2016	JPY	690	690	678	682	682	-8 (-1.16%)	25,000