Nippon Chuzo K K Recent Share Price (TSE:5609)

TSE:5609 - Nippon Chuzo K.K. Nippon Chuzo K K
Sector: Materials, Industry: Steel

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
16 Sep 2020	JPY	891	926	847	880	880	-56 (-5.98%)	474,900
15 Sep 2020	JPY	1,010	1,097	936	936	936	-103 (-9.91%)	786,100
14 Sep 2020	JPY	1,040	1,040	910	1,039	1,039	+149 (+16.74%)	1,645,000
11 Sep 2020	JPY	766	890	740	890	890	+150 (+20.27%)	378,300
10 Sep 2020	JPY	779	870	707	740	740	-40 (-5.13%)	1,208,600
9 Sep 2020	JPY	780	780	763	780	780	+100 (+14.71%)	255,700
8 Sep 2020	JPY	580	680	580	680	680	+100 (+17.24%)	15,600
7 Sep 2020	JPY	579	580	575	580	580	0.0 (0.0%)	1,900
4 Sep 2020	JPY	571	580	570	580	580	+6 (+1.05%)	4,000
3 Sep 2020	JPY	572	579	571	574	574	+2 (+0.35%)	1,500
2 Sep 2020	JPY	575	576	572	572	572	+6 (+1.06%)	2,600
1 Sep 2020	JPY	577	577	560	566	566	-11 (-1.91%)	10,700
31 Aug 2020	JPY	580	585	570	577	577	+5 (+0.87%)	5,200
28 Aug 2020	JPY	569	578	569	572	572	+3 (+0.53%)	2,500
27 Aug 2020	JPY	569	573	569	569	569	0.0 (0.0%)	4,000
26 Aug 2020	JPY	571	574	569	569	569	0.0 (0.0%)	3,100
25 Aug 2020	JPY	570	570	568	569	569	-3 (-0.52%)	1,100
24 Aug 2020	JPY	574	574	566	572	572	+3 (+0.53%)	3,400
21 Aug 2020	JPY	576	576	569	569	569	-2 (-0.35%)	1,600
20 Aug 2020	JPY	569	571	569	571	571	+1 (+0.18%)	400
19 Aug 2020	JPY	569	570	569	570	570	+2 (+0.35%)	4,700
18 Aug 2020	JPY	570	576	568	568	568	-2 (-0.35%)	800
17 Aug 2020	JPY	573	573	570	570	570	-3 (-0.52%)	1,100
14 Aug 2020	JPY	572	573	572	573	573	0.0 (0.0%)	200
13 Aug 2020	JPY	580	580	573	573	573	0.0 (0.0%)	1,400
12 Aug 2020	JPY	572	573	572	573	573	-4 (-0.69%)	600
11 Aug 2020	JPY	582	583	572	577	577	+4 (+0.70%)	700
7 Aug 2020	JPY	573	573	573	573	573	-5 (-0.87%)	100
6 Aug 2020	JPY	567	579	567	578	578	+17 (+3.03%)	1,000
5 Aug 2020	JPY	561	561	561	561	561	0.0 (0.0%)	0