SK Kaken Co. Ltd. Recent Share Price (TSE:4628)

TSE:4628 - SK Kaken Co Ltd SK Kaken Co. Ltd.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
8 Jul 2015	JPY	60,050	60,050	60,050	60,050	60,050	+50 (+0.08%)	200
7 Jul 2015	JPY	60,500	60,500	58,500	60,000	60,000	-500 (-0.83%)	1,200
6 Jul 2015	JPY	60,500	60,500	60,500	60,500	60,500	+450 (+0.75%)	400
3 Jul 2015	JPY	60,100	60,100	60,000	60,050	60,050	-1,400 (-2.28%)	1,000
2 Jul 2015	JPY	62,300	62,300	61,450	61,450	61,450	-1,050 (-1.68%)	600
1 Jul 2015	JPY	61,450	62,500	61,450	62,500	62,500	+1,050 (+1.71%)	600
30 Jun 2015	JPY	61,250	61,500	61,250	61,450	61,450	+250 (+0.41%)	2,400
29 Jun 2015	JPY	61,200	61,200	61,200	61,200	61,200	0.0 (0.0%)	0
26 Jun 2015	JPY	61,000	61,200	60,950	61,200	61,200	+600 (+0.99%)	800
25 Jun 2015	JPY	62,050	62,050	60,600	60,600	60,600	+50 (+0.08%)	400
24 Jun 2015	JPY	60,550	60,550	60,550	60,550	60,550	0.0 (0.0%)	0
23 Jun 2015	JPY	61,450	61,450	60,550	60,550	60,550	+450 (+0.75%)	400
22 Jun 2015	JPY	60,100	60,100	60,100	60,100	60,100	0.0 (0.0%)	0
19 Jun 2015	JPY	60,100	60,100	60,100	60,100	60,100	-200 (-0.33%)	200
18 Jun 2015	JPY	62,500	62,500	60,300	60,300	60,300	-700 (-1.15%)	600
17 Jun 2015	JPY	60,200	61,000	60,200	61,000	61,000	+1,000 (+1.67%)	400
16 Jun 2015	JPY	60,000	60,300	59,950	60,000	60,000	-600 (-0.99%)	4,800
15 Jun 2015	JPY	60,050	61,350	60,050	60,600	60,600	-2,150 (-3.43%)	600
12 Jun 2015	JPY	62,750	62,750	62,750	62,750	62,750	0.0 (0.0%)	400
11 Jun 2015	JPY	63,000	63,000	62,750	62,750	62,750	-600 (-0.95%)	400
10 Jun 2015	JPY	59,500	63,500	59,500	63,350	63,350	+3,850 (+6.47%)	2,200
9 Jun 2015	JPY	59,500	59,950	59,450	59,500	59,500	+250 (+0.42%)	4,400
8 Jun 2015	JPY	59,500	60,400	59,050	59,250	59,250	-450 (-0.75%)	800
5 Jun 2015	JPY	60,450	60,450	59,500	59,700	59,700	-800 (-1.32%)	6,200
4 Jun 2015	JPY	59,500	60,500	58,950	60,500	60,500	+1,500 (+2.54%)	8,000
3 Jun 2015	JPY	57,750	60,050	57,750	59,000	59,000	-200 (-0.34%)	5,000
2 Jun 2015	JPY	59,200	59,200	59,200	59,200	59,200	+5,950 (+11.17%)	200
1 Jun 2015	JPY	53,250	53,250	53,250	53,250	53,250	0.0 (0.0%)	0
29 May 2015	JPY	52,100	53,250	52,050	53,250	53,250	+1,250 (+2.40%)	600
28 May 2015	JPY	52,000	52,000	52,000	52,000	52,000	0.0 (0.0%)	0