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
12 Nov 2014	JPY	516	521	507	508	508	-9 (-1.74%)	137,500
11 Nov 2014	JPY	513	521	511	517	517	+6 (+1.17%)	95,400
10 Nov 2014	JPY	510	514	506	511	511	-2 (-0.39%)	144,300
7 Nov 2014	JPY	516	518	511	513	513	-4 (-0.77%)	146,500
6 Nov 2014	JPY	523	528	515	517	517	-4 (-0.77%)	239,700
5 Nov 2014	JPY	516	524	512	521	521	+9 (+1.76%)	127,400
4 Nov 2014	JPY	535	535	511	512	512	-4 (-0.78%)	176,700
31 Oct 2014	JPY	510	519	508	516	516	+16 (+3.20%)	187,200
30 Oct 2014	JPY	505	507	500	500	500	-10 (-1.96%)	162,800
29 Oct 2014	JPY	510	512	497	510	510	+1 (+0.20%)	254,300
28 Oct 2014	JPY	508	512	493	509	509	-37 (-6.78%)	353,800
27 Oct 2014	JPY	532	546	525	546	546	+14 (+2.63%)	155,800
24 Oct 2014	JPY	528	537	526	532	532	+14 (+2.70%)	131,800
23 Oct 2014	JPY	518	519	511	518	518	-2 (-0.38%)	56,800
22 Oct 2014	JPY	510	520	508	520	520	+16 (+3.17%)	83,700
21 Oct 2014	JPY	520	520	500	504	504	-13 (-2.51%)	86,000
20 Oct 2014	JPY	505	518	505	517	517	+25 (+5.08%)	99,600
17 Oct 2014	JPY	498	503	492	492	492	-2 (-0.40%)	95,100
16 Oct 2014	JPY	505	506	494	494	494	-19 (-3.70%)	89,800
15 Oct 2014	JPY	509	519	505	513	513	+7 (+1.38%)	92,800
14 Oct 2014	JPY	509	517	504	506	506	-16 (-3.07%)	142,400
10 Oct 2014	JPY	513	535	513	522	522	-21 (-3.87%)	208,500
9 Oct 2014	JPY	565	565	543	543	543	-23 (-4.06%)	78,400
8 Oct 2014	JPY	560	569	558	566	566	+1 (+0.18%)	81,700
7 Oct 2014	JPY	572	577	565	565	565	-13 (-2.25%)	107,000
6 Oct 2014	JPY	565	581	564	578	578	+23 (+4.14%)	129,200
3 Oct 2014	JPY	551	567	551	555	555	-4 (-0.72%)	99,400
2 Oct 2014	JPY	571	572	559	559	559	-18 (-3.12%)	155,200
1 Oct 2014	JPY	583	586	576	577	577	-4 (-0.69%)	123,600
30 Sep 2014	JPY	581	586	571	581	581	-5 (-0.85%)	112,800