Shin-Etsu Polymer Co. Ltd. Recent Share Price (TSE:7970)

TSE:7970 - Shin-Etsu Polymer Co Ltd Shin-Etsu Polymer Co. Ltd.
Sector: Materials, Industry: Specialty Chemicals

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
27 Mar 2015	JPY	573	583	564	570	570	-3 (-0.52%)	167,500
26 Mar 2015	JPY	589	589	566	573	573	-15 (-2.55%)	203,400
25 Mar 2015	JPY	598	599	585	588	588	-8 (-1.34%)	175,300
24 Mar 2015	JPY	592	598	589	596	596	+9 (+1.53%)	178,200
23 Mar 2015	JPY	584	591	583	587	587	+5 (+0.86%)	148,300
20 Mar 2015	JPY	571	582	571	582	582	+10 (+1.75%)	156,600
19 Mar 2015	JPY	567	580	567	572	572	-2 (-0.35%)	154,200
18 Mar 2015	JPY	575	577	570	574	574	+3 (+0.53%)	70,700
17 Mar 2015	JPY	575	576	571	571	571	-3 (-0.52%)	93,500
16 Mar 2015	JPY	575	578	572	574	574	0.0 (0.0%)	43,100
13 Mar 2015	JPY	567	580	565	574	574	+12 (+2.14%)	208,300
12 Mar 2015	JPY	562	563	557	562	562	+3 (+0.54%)	107,500
11 Mar 2015	JPY	559	561	556	559	559	-3 (-0.53%)	101,200
10 Mar 2015	JPY	568	568	561	562	562	-3 (-0.53%)	71,600
9 Mar 2015	JPY	563	572	563	565	565	-4 (-0.70%)	58,000
6 Mar 2015	JPY	576	579	568	569	569	-6 (-1.04%)	155,900
5 Mar 2015	JPY	572	584	572	575	575	-4 (-0.69%)	75,600
4 Mar 2015	JPY	583	583	577	579	579	-9 (-1.53%)	77,600
3 Mar 2015	JPY	603	603	587	588	588	-11 (-1.84%)	108,200
2 Mar 2015	JPY	595	602	589	599	599	+22 (+3.81%)	257,400
27 Feb 2015	JPY	591	591	574	577	577	-17 (-2.86%)	162,700
26 Feb 2015	JPY	580	594	576	594	594	+15 (+2.59%)	176,200
25 Feb 2015	JPY	577	580	571	579	579	+6 (+1.05%)	103,200
24 Feb 2015	JPY	572	581	568	573	573	+1 (+0.17%)	116,700
23 Feb 2015	JPY	578	582	571	572	572	-3 (-0.52%)	96,700
20 Feb 2015	JPY	568	578	566	575	575	+4 (+0.70%)	107,200
19 Feb 2015	JPY	578	581	567	571	571	-2 (-0.35%)	163,200
18 Feb 2015	JPY	580	587	570	573	573	-10 (-1.72%)	192,000
17 Feb 2015	JPY	585	585	573	583	583	+3 (+0.52%)	177,200
16 Feb 2015	JPY	565	582	561	580	580	+22 (+3.94%)	238,100