Hosoya Pyro-Engineering Co., L Recent Share Price (TSE:4274)

TSE:4274 - Hosoya Pyro-Engineering Co Ltd Hosoya Pyro-Engineering Co., L
Sector: Materials, Industry: Commodity Chemicals

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
14 May 2018	JPY	994	1,007	989	1,002	1,002	+2 (+0.20%)	14,300
11 May 2018	JPY	996	1,015	989	1,000	1,000	+3 (+0.30%)	25,200
10 May 2018	JPY	989	1,022	975	997	997	+5 (+0.50%)	39,300
9 May 2018	JPY	1,014	1,045	990	992	992	-9 (-0.90%)	52,500
8 May 2018	JPY	975	1,019	972	1,001	1,001	+26 (+2.67%)	47,000
7 May 2018	JPY	979	985	970	975	975	-9 (-0.91%)	12,200
4 May 2018	JPY	984	984	984	984	984	0.0 (0.0%)	0
3 May 2018	JPY	984	984	984	984	984	0.0 (0.0%)	0
2 May 2018	JPY	960	985	954	984	984	+24 (+2.50%)	23,500
1 May 2018	JPY	986	986	960	960	960	-19 (-1.94%)	18,600
30 Apr 2018	JPY	979	979	979	979	979	0.0 (0.0%)	0
27 Apr 2018	JPY	1,004	1,004	979	979	979	-10 (-1.01%)	27,800
26 Apr 2018	JPY	969	1,006	963	989	989	+20 (+2.06%)	46,200
25 Apr 2018	JPY	992	994	969	969	969	-9 (-0.92%)	16,500
24 Apr 2018	JPY	979	1,000	978	978	978	+5 (+0.51%)	25,700
23 Apr 2018	JPY	955	979	953	973	973	-12 (-1.22%)	38,400
20 Apr 2018	JPY	972	991	965	985	985	+11 (+1.13%)	32,500
19 Apr 2018	JPY	988	1,006	971	974	974	-40 (-3.94%)	46,000
18 Apr 2018	JPY	978	1,015	964	1,014	1,014	+36 (+3.68%)	47,700
17 Apr 2018	JPY	990	1,003	968	978	978	-18 (-1.81%)	53,200
16 Apr 2018	JPY	1,045	1,066	996	996	996	-73 (-6.83%)	122,500
13 Apr 2018	JPY	1,046	1,096	1,025	1,069	1,069	-48 (-4.30%)	96,900
12 Apr 2018	JPY	1,145	1,197	1,100	1,117	1,117	+32 (+2.95%)	304,900
11 Apr 2018	JPY	1,020	1,095	1,013	1,085	1,085	+35 (+3.33%)	125,100
10 Apr 2018	JPY	966	1,090	966	1,050	1,050	+89 (+9.26%)	177,600
9 Apr 2018	JPY	960	966	942	961	961	+8 (+0.84%)	20,100
6 Apr 2018	JPY	961	976	953	953	953	-23 (-2.36%)	43,600
5 Apr 2018	JPY	985	995	973	976	976	-21 (-2.11%)	42,800
4 Apr 2018	JPY	1,000	1,006	996	997	997	-12 (-1.19%)	23,900
3 Apr 2018	JPY	996	1,014	996	1,009	1,009	-15 (-1.46%)	11,900