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
13 May 2019	JPY	735	741	730	739	739	+5 (+0.68%)	2,100
10 May 2019	JPY	731	739	729	734	734	+1 (+0.14%)	3,500
9 May 2019	JPY	748	748	733	733	733	-17 (-2.27%)	4,000
8 May 2019	JPY	763	763	750	750	750	-13 (-1.70%)	5,200
7 May 2019	JPY	774	774	750	763	763	+1 (+0.13%)	3,700
26 Apr 2019	JPY	774	774	762	762	762	-7 (-0.91%)	1,700
25 Apr 2019	JPY	767	773	767	769	769	-6 (-0.77%)	900
24 Apr 2019	JPY	777	780	765	775	775	-4 (-0.51%)	8,000
23 Apr 2019	JPY	777	783	775	779	779	-6 (-0.76%)	5,500
22 Apr 2019	JPY	765	785	751	785	785	+5 (+0.64%)	21,500
19 Apr 2019	JPY	776	790	776	780	780	0.0 (0.0%)	21,600
18 Apr 2019	JPY	789	789	780	780	780	-9 (-1.14%)	2,800
17 Apr 2019	JPY	785	789	781	789	789	+1 (+0.13%)	4,000
16 Apr 2019	JPY	780	788	780	788	788	+8 (+1.03%)	9,000
15 Apr 2019	JPY	777	781	777	780	780	+4 (+0.52%)	2,500
12 Apr 2019	JPY	776	782	775	776	776	+1 (+0.13%)	4,500
11 Apr 2019	JPY	776	790	773	775	775	-6 (-0.77%)	8,800
10 Apr 2019	JPY	782	782	780	781	781	0.0 (0.0%)	1,900
9 Apr 2019	JPY	782	782	780	781	781	-6 (-0.76%)	1,900
8 Apr 2019	JPY	786	793	781	787	787	-1 (-0.13%)	3,000
5 Apr 2019	JPY	792	798	788	788	788	+5 (+0.64%)	2,800
4 Apr 2019	JPY	787	792	782	783	783	-7 (-0.89%)	2,400
3 Apr 2019	JPY	784	790	784	790	790	+7 (+0.89%)	2,100
2 Apr 2019	JPY	787	788	783	783	783	+3 (+0.38%)	800
1 Apr 2019	JPY	783	788	778	780	780	-4 (-0.51%)	4,100
29 Mar 2019	JPY	792	795	777	784	784	+4 (+0.51%)	3,500
28 Mar 2019	JPY	776	786	775	780	780	-2 (-0.26%)	2,200
27 Mar 2019	JPY	782	782	782	782	782	0.0 (0.0%)	0
26 Mar 2019	JPY	781	791	777	782	782	-15 (-1.88%)	4,700
25 Mar 2019	JPY	799	801	788	797	797	-11 (-1.36%)	6,500