Nippon Denko Co. Ltd. Recent Share Price (TSE:5563)

TSE:5563 - Nippon Denko Co Ltd Nippon Denko Co. Ltd.
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
28 Nov 2007	JPY	775	778	750	752	752	-24 (-3.09%)	2,615,000
27 Nov 2007	JPY	786	786	776	776	776	-9 (-1.15%)	2,748,000
26 Nov 2007	JPY	802	808	782	785	785	-7 (-0.88%)	2,125,000
22 Nov 2007	JPY	771	792	771	792	792	+21 (+2.72%)	2,748,000
21 Nov 2007	JPY	841	841	771	771	771	-69 (-8.21%)	2,748,000
20 Nov 2007	JPY	833	840	833	840	840	+9 (+1.08%)	2,748,000
19 Nov 2007	JPY	883	883	831	831	831	-76 (-8.38%)	2,748,000
16 Nov 2007	JPY	903	907	903	907	907	-27 (-2.89%)	2,748,000
15 Nov 2007	JPY	936	936	934	934	934	-2 (-0.21%)	2,748,000
14 Nov 2007	JPY	921	936	921	936	936	+54 (+6.12%)	2,748,000
13 Nov 2007	JPY	886	892	870	882	882	-18 (-2%)	2,748,000
12 Nov 2007	JPY	933	933	900	900	900	-29 (-3.12%)	11,193,000
9 Nov 2007	JPY	939	939	929	929	929	-10 (-1.06%)	11,193,000
8 Nov 2007	JPY	910	939	910	939	939	-12 (-1.26%)	11,193,000
7 Nov 2007	JPY	981.078	981.078	951	951	951	+15 (+1.60%)	11,193,000
6 Nov 2007	JPY	948	948	936	936	936	+30 (+3.31%)	11,193,000
5 Nov 2007	JPY	953	960	900	906	906	-25 (-2.69%)	11,193,000
2 Nov 2007	JPY	918.081	931	918.081	931	931	+22 (+2.42%)	2,071,000
1 Nov 2007	JPY	859	909	859	909	909	+50 (+5.82%)	2,071,000
31 Oct 2007	JPY	888	888	847	859	859	-31 (-3.48%)	2,071,000
30 Oct 2007	JPY	873	890	873	890	890	+8 (+0.91%)	1,995,000
29 Oct 2007	JPY	867	891	863	882	882	+28 (+3.28%)	1,995,000
26 Oct 2007	JPY	828	854	828	854	854	+23 (+2.77%)	2,621,000
25 Oct 2007	JPY	832	832	831	831	831	-32 (-3.71%)	2,621,000
24 Oct 2007	JPY	876.0353	876.0353	863	863	863	+7 (+0.82%)	2,621,000
23 Oct 2007	JPY	856	856	856	856	856	-13 (-1.50%)	2,621,000
22 Oct 2007	JPY	874	884	859	869	869	-45 (-4.92%)	2,621,000
19 Oct 2007	JPY	914.1308	914.1308	914	914	914	-18 (-1.93%)	1,908,000
18 Oct 2007	JPY	919	935	908	932	932	+23 (+2.53%)	1,908,000
17 Oct 2007	JPY	921	921	909	909	909	-29 (-3.09%)	4,427,000