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
3 Jun 2014	JPY	34,800	35,000	34,700	35,000	35,000	+1,000 (+2.94%)	1,600
2 Jun 2014	JPY	33,750	34,000	33,750	34,000	34,000	+600 (+1.80%)	600
30 May 2014	JPY	33,700	33,700	33,400	33,400	33,400	-100 (-0.30%)	800
29 May 2014	JPY	33,900	33,900	33,500	33,500	33,500	-400 (-1.18%)	600
28 May 2014	JPY	33,250	33,900	33,250	33,900	33,900	+700 (+2.11%)	600
27 May 2014	JPY	33,500	33,500	33,000	33,200	33,200	-300 (-0.90%)	600
26 May 2014	JPY	33,500	33,500	33,500	33,500	33,500	0.0 (0.0%)	0
23 May 2014	JPY	33,500	33,500	33,500	33,500	33,500	0.0 (0.0%)	200
22 May 2014	JPY	33,550	33,550	33,500	33,500	33,500	-500 (-1.47%)	400
21 May 2014	JPY	33,500	34,000	33,450	34,000	34,000	+500 (+1.49%)	1,000
20 May 2014	JPY	33,500	33,500	33,500	33,500	33,500	0.0 (0.0%)	200
19 May 2014	JPY	33,500	33,500	33,500	33,500	33,500	0.0 (0.0%)	0
16 May 2014	JPY	33,500	33,500	33,500	33,500	33,500	0.0 (0.0%)	0
15 May 2014	JPY	33,550	33,750	33,500	33,500	33,500	-400 (-1.18%)	600
14 May 2014	JPY	33,900	33,900	33,900	33,900	33,900	+500 (+1.50%)	200
13 May 2014	JPY	34,300	34,300	33,400	33,400	33,400	-1,600 (-4.57%)	1,200
12 May 2014	JPY	34,000	35,050	34,000	35,000	35,000	+1,500 (+4.48%)	1,800
9 May 2014	JPY	33,500	33,500	33,500	33,500	33,500	-1,000 (-2.90%)	600
8 May 2014	JPY	34,500	34,500	34,500	34,500	34,500	-250 (-0.72%)	600
7 May 2014	JPY	34,500	34,750	34,500	34,750	34,750	-250 (-0.71%)	1,000
2 May 2014	JPY	34,850	35,050	34,850	35,000	35,000	+500 (+1.45%)	1,200
1 May 2014	JPY	34,500	34,950	34,500	34,500	34,500	0.0 (0.0%)	1,200
30 Apr 2014	JPY	34,600	34,600	34,500	34,500	34,500	-500 (-1.43%)	400
28 Apr 2014	JPY	35,000	35,000	35,000	35,000	35,000	-200 (-0.57%)	200
25 Apr 2014	JPY	35,500	35,850	35,200	35,200	35,200	-300 (-0.85%)	1,800
24 Apr 2014	JPY	35,500	35,500	35,050	35,500	35,500	-400 (-1.11%)	2,800
23 Apr 2014	JPY	35,100	36,500	35,100	35,900	35,900	+750 (+2.13%)	2,400
22 Apr 2014	JPY	35,150	35,150	35,150	35,150	35,150	0.0 (0.0%)	0
21 Apr 2014	JPY	34,900	35,150	34,900	35,150	35,150	-100 (-0.28%)	400
18 Apr 2014	JPY	35,750	36,000	35,250	35,250	35,250	+250 (+0.71%)	800