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
14 Aug 2014	JPY	575	579	571	575	575	+4 (+0.70%)	147,800
13 Aug 2014	JPY	571	575	565	571	571	-1 (-0.17%)	120,700
12 Aug 2014	JPY	575	577	565	572	572	-8 (-1.38%)	194,700
11 Aug 2014	JPY	550	583	550	580	580	+38 (+7.01%)	366,000
8 Aug 2014	JPY	545	551	537	542	542	-11 (-1.99%)	152,000
7 Aug 2014	JPY	550	555	541	553	553	0.0 (0.0%)	237,400
6 Aug 2014	JPY	560	561	552	553	553	-9 (-1.60%)	230,300
5 Aug 2014	JPY	571	571	560	562	562	-4 (-0.71%)	264,200
4 Aug 2014	JPY	560	573	560	566	566	+5 (+0.89%)	191,200
1 Aug 2014	JPY	560	567	555	561	561	-5 (-0.88%)	211,300
31 Jul 2014	JPY	577	580	565	566	566	-9 (-1.57%)	213,100
30 Jul 2014	JPY	577	582	573	575	575	-2 (-0.35%)	236,300
29 Jul 2014	JPY	581	590	571	577	577	+1 (+0.17%)	402,600
28 Jul 2014	JPY	577	585	568	576	576	+5 (+0.88%)	445,200
25 Jul 2014	JPY	548	575	546	571	571	+20 (+3.63%)	510,300
24 Jul 2014	JPY	565	580	543	551	551	+6 (+1.10%)	1,553,700
23 Jul 2014	JPY	533	548	530	545	545	+22 (+4.21%)	422,100
22 Jul 2014	JPY	505	523	505	523	523	+20 (+3.98%)	302,300
18 Jul 2014	JPY	503	505	494	503	503	-5 (-0.98%)	120,600
17 Jul 2014	JPY	501	509	498	508	508	+8 (+1.60%)	172,200
16 Jul 2014	JPY	495	504	495	500	500	+1 (+0.20%)	100,000
15 Jul 2014	JPY	486	499	486	499	499	+13 (+2.67%)	141,400
14 Jul 2014	JPY	482	489	480	486	486	+2 (+0.41%)	105,000
11 Jul 2014	JPY	480	492	478	484	484	-1 (-0.21%)	97,200
10 Jul 2014	JPY	493	495	483	485	485	-8 (-1.62%)	92,600
9 Jul 2014	JPY	490	494	486	493	493	-3 (-0.60%)	95,600
8 Jul 2014	JPY	495	498	481	496	496	-1 (-0.20%)	158,200
7 Jul 2014	JPY	511	511	493	497	497	-11 (-2.17%)	209,000
4 Jul 2014	JPY	504	513	503	508	508	+7 (+1.40%)	354,600
3 Jul 2014	JPY	496	509	496	501	501	+7 (+1.42%)	211,000