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
6 Feb 2019	JPY	820	828	816	823	823	+4 (+0.49%)	5,100
5 Feb 2019	JPY	825	825	819	819	819	-1 (-0.12%)	1,300
4 Feb 2019	JPY	816	825	815	820	820	+4 (+0.49%)	5,400
1 Feb 2019	JPY	809	828	809	816	816	+1 (+0.12%)	3,800
31 Jan 2019	JPY	822	822	808	815	815	-3 (-0.37%)	2,200
30 Jan 2019	JPY	824	824	810	818	818	-5 (-0.61%)	3,700
29 Jan 2019	JPY	831	831	820	823	823	-6 (-0.72%)	10,800
28 Jan 2019	JPY	817	841	813	829	829	-12 (-1.43%)	14,500
25 Jan 2019	JPY	832	857	830	841	841	+14 (+1.69%)	17,600
24 Jan 2019	JPY	818	827	814	827	827	+6 (+0.73%)	2,400
23 Jan 2019	JPY	815	833	815	821	821	-12 (-1.44%)	1,100
22 Jan 2019	JPY	834	834	818	833	833	-3 (-0.36%)	1,600
21 Jan 2019	JPY	840	840	827	836	836	+9 (+1.09%)	11,900
18 Jan 2019	JPY	831	831	821	827	827	+7 (+0.85%)	6,600
17 Jan 2019	JPY	812	830	812	820	820	0.0 (0.0%)	3,900
16 Jan 2019	JPY	824	827	812	820	820	+1 (+0.12%)	3,900
15 Jan 2019	JPY	783	820	783	819	819	+38 (+4.87%)	7,800
11 Jan 2019	JPY	799	799	781	781	781	-3 (-0.38%)	6,500
10 Jan 2019	JPY	808	812	777	784	784	-26 (-3.21%)	16,400
9 Jan 2019	JPY	838	838	802	810	810	-28 (-3.34%)	10,000
8 Jan 2019	JPY	806	838	806	838	838	+42 (+5.28%)	6,100
7 Jan 2019	JPY	809	809	795	796	796	+8 (+1.02%)	11,500
4 Jan 2019	JPY	771	789	770	788	788	-6 (-0.76%)	12,400
31 Dec 2018	JPY	794	794	794	794	794	0.0 (0.0%)	0
28 Dec 2018	JPY	758	797	758	794	794	+37 (+4.89%)	11,800
27 Dec 2018	JPY	740	758	740	757	757	+47 (+6.62%)	12,000
26 Dec 2018	JPY	750	750	670	710	710	+5 (+0.71%)	55,600
25 Dec 2018	JPY	740	740	700	705	705	-74 (-9.50%)	48,200
24 Dec 2018	JPY	779	779	779	779	779	0.0 (0.0%)	0
21 Dec 2018	JPY	791	804	760	779	779	-12 (-1.52%)	17,500