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
22 Mar 2019	JPY	802	811	799	808	808	+22 (+2.80%)	15,900
20 Mar 2019	JPY	783	787	780	786	786	-3 (-0.38%)	3,400
19 Mar 2019	JPY	780	789	780	789	789	+18 (+2.33%)	4,200
18 Mar 2019	JPY	782	782	770	771	771	-15 (-1.91%)	13,500
15 Mar 2019	JPY	782	789	782	786	786	+8 (+1.03%)	1,600
14 Mar 2019	JPY	775	782	775	778	778	+2 (+0.26%)	2,600
13 Mar 2019	JPY	773	784	770	776	776	-8 (-1.02%)	1,900
12 Mar 2019	JPY	784	784	784	784	784	0.0 (0.0%)	0
11 Mar 2019	JPY	771	790	770	784	784	+2 (+0.26%)	7,500
8 Mar 2019	JPY	801	804	780	782	782	-23 (-2.86%)	13,100
7 Mar 2019	JPY	807	807	800	805	805	-6 (-0.74%)	5,000
6 Mar 2019	JPY	803	811	803	811	811	+5 (+0.62%)	3,700
5 Mar 2019	JPY	802	812	801	806	806	-7 (-0.86%)	9,800
4 Mar 2019	JPY	806	819	805	813	813	+9 (+1.12%)	5,900
1 Mar 2019	JPY	807	811	800	804	804	-7 (-0.86%)	3,100
28 Feb 2019	JPY	810	814	805	811	811	+1 (+0.12%)	2,600
27 Feb 2019	JPY	805	810	800	810	810	+5 (+0.62%)	4,600
26 Feb 2019	JPY	800	805	795	805	805	+3 (+0.37%)	8,900
25 Feb 2019	JPY	797	802	790	802	802	+8 (+1.01%)	7,400
22 Feb 2019	JPY	806	809	789	794	794	-10 (-1.24%)	14,300
21 Feb 2019	JPY	807	819	801	804	804	-17 (-2.07%)	6,700
20 Feb 2019	JPY	805	821	800	821	821	+16 (+1.99%)	8,600
19 Feb 2019	JPY	806	806	796	805	805	+5 (+0.63%)	5,300
18 Feb 2019	JPY	794	801	792	800	800	+9 (+1.14%)	5,200
15 Feb 2019	JPY	791	796	791	791	791	-4 (-0.50%)	2,500
14 Feb 2019	JPY	797	803	793	795	795	-2 (-0.25%)	2,800
13 Feb 2019	JPY	806	816	790	797	797	-6 (-0.75%)	12,300
12 Feb 2019	JPY	804	821	795	803	803	-3 (-0.37%)	12,000
8 Feb 2019	JPY	808	821	804	806	806	-13 (-1.59%)	6,300
7 Feb 2019	JPY	823	827	814	819	819	-4 (-0.49%)	2,800