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
20 Dec 2018	JPY	810	825	791	791	791	-54 (-6.39%)	21,600
19 Dec 2018	JPY	885	885	845	845	845	-40 (-4.52%)	23,700
18 Dec 2018	JPY	900	900	881	885	885	-24 (-2.64%)	10,100
17 Dec 2018	JPY	936	941	903	909	909	-37 (-3.91%)	36,400
14 Dec 2018	JPY	945	946	932	946	946	-3 (-0.32%)	11,300
13 Dec 2018	JPY	950	956	947	949	949	-4 (-0.42%)	13,300
12 Dec 2018	JPY	952	955	950	953	953	+1 (+0.11%)	7,900
11 Dec 2018	JPY	968	968	952	952	952	-16 (-1.65%)	4,200
10 Dec 2018	JPY	971	975	968	968	968	-16 (-1.63%)	4,900
7 Dec 2018	JPY	989	989	975	984	984	+8 (+0.82%)	3,100
6 Dec 2018	JPY	976	976	976	976	976	0.0 (0.0%)	0
5 Dec 2018	JPY	980	988	976	976	976	-15 (-1.51%)	6,800
4 Dec 2018	JPY	999	1,003	991	991	991	-5 (-0.50%)	5,900
3 Dec 2018	JPY	995	1,003	995	996	996	+3 (+0.30%)	5,500
30 Nov 2018	JPY	990	1,000	990	993	993	-5 (-0.50%)	4,000
29 Nov 2018	JPY	1,002	1,002	992	998	998	-1 (-0.10%)	10,100
28 Nov 2018	JPY	995	999	993	999	999	+9 (+0.91%)	9,000
27 Nov 2018	JPY	978	990	978	990	990	+5 (+0.51%)	1,300
26 Nov 2018	JPY	976	985	976	985	985	+3 (+0.31%)	1,300
23 Nov 2018	JPY	982	982	982	982	982	0.0 (0.0%)	0
22 Nov 2018	JPY	980	986	980	982	982	-1 (-0.10%)	1,900
21 Nov 2018	JPY	974	990	974	983	983	+9 (+0.92%)	9,200
20 Nov 2018	JPY	972	981	972	974	974	-6 (-0.61%)	1,500
19 Nov 2018	JPY	980	980	973	980	980	-1 (-0.10%)	3,700
16 Nov 2018	JPY	991	995	980	981	981	-19 (-1.90%)	4,700
15 Nov 2018	JPY	990	1,005	990	1,000	1,000	0.0 (0.0%)	5,900
14 Nov 2018	JPY	1,008	1,008	1,000	1,000	1,000	+1 (+0.10%)	6,900
13 Nov 2018	JPY	1,000	1,005	997	999	999	-6 (-0.60%)	15,500
12 Nov 2018	JPY	1,003	1,006	1,003	1,005	1,005	-3 (-0.30%)	10,600
9 Nov 2018	JPY	1,016	1,016	1,000	1,008	1,008	-8 (-0.79%)	2,700