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
8 May 2020	JPY	540	545	540	542	542	+2 (+0.37%)	2,300
7 May 2020	JPY	550	551	530	540	540	-9 (-1.64%)	2,000
1 May 2020	JPY	544	554	542	549	549	+3 (+0.55%)	2,700
30 Apr 2020	JPY	555	555	546	546	546	-9 (-1.62%)	7,700
28 Apr 2020	JPY	542	556	542	555	555	+4 (+0.73%)	1,200
27 Apr 2020	JPY	544	556	524	551	551	-3 (-0.54%)	27,500
24 Apr 2020	JPY	550	582	538	554	554	+4 (+0.73%)	26,200
23 Apr 2020	JPY	532	550	531	550	550	+18 (+3.38%)	4,400
22 Apr 2020	JPY	517	532	517	532	532	-5 (-0.93%)	6,200
21 Apr 2020	JPY	550	550	535	537	537	-12 (-2.19%)	1,900
20 Apr 2020	JPY	542	550	542	549	549	+1 (+0.18%)	3,700
17 Apr 2020	JPY	544	549	544	548	548	+2 (+0.37%)	5,500
16 Apr 2020	JPY	535	546	534	546	546	+9 (+1.68%)	2,600
15 Apr 2020	JPY	539	547	537	537	537	-1 (-0.19%)	1,100
14 Apr 2020	JPY	529	538	529	538	538	+11 (+2.09%)	1,000
13 Apr 2020	JPY	542	542	522	527	527	-17 (-3.13%)	2,300
10 Apr 2020	JPY	545	545	540	544	544	+9 (+1.68%)	2,000
9 Apr 2020	JPY	536	542	535	535	535	-1 (-0.19%)	1,200
8 Apr 2020	JPY	529	539	529	536	536	+4 (+0.75%)	1,400
7 Apr 2020	JPY	538	538	522	532	532	+18 (+3.50%)	3,200
6 Apr 2020	JPY	495	515	495	514	514	+12 (+2.39%)	3,200
3 Apr 2020	JPY	533	533	498	502	502	+7 (+1.41%)	2,400
2 Apr 2020	JPY	499	510	492	495	495	-5 (-1%)	3,300
1 Apr 2020	JPY	530	533	498	500	500	-30 (-5.66%)	13,200
31 Mar 2020	JPY	539	539	530	530	530	+2 (+0.38%)	4,300
30 Mar 2020	JPY	550	550	522	528	528	-38 (-6.71%)	5,800
27 Mar 2020	JPY	557	566	550	566	566	+13 (+2.35%)	12,800
26 Mar 2020	JPY	557	557	542	553	553	-12 (-2.12%)	6,900
25 Mar 2020	JPY	560	580	556	565	565	+13 (+2.36%)	15,100
24 Mar 2020	JPY	538	557	538	552	552	-5 (-0.90%)	11,400