Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Dec 31, 2012 | 1.955 | 1.955 | 1.955 | 1.955 | 0 | -0.03(-1.76%) |
| Dec 27, 2012 | 1.990 | 1.990 | 1.990 | 1.990 | 0 | +0.04(+2.05%) |
| Dec 26, 2012 | 1.950 | 1.950 | 1.950 | 1.950 | 6,500 | +0.20(+11.43%) |
| Dec 24, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 150 | -0.01(-0.57%) |
| Dec 21, 2012 | 1.760 | 1.760 | 1.760 | 1.760 | 863 | +0.01(+0.57%) |
| Dec 20, 2012 | 1.750 | 1.750 | 1.750 | 1.750 | 17,596 | +0.05(+2.94%) |
| Dec 17, 2012 | 1.700 | 1.700 | 1.700 | 0 | +0.00(+0.00%) | |
| Dec 12, 2012 | 1.700 | 1.700 | 1.700 | 0 | -0.07(-3.95%) | |
| Dec 07, 2012 | 1.770 | 1.770 | 1.770 | 0 | +0.01(+0.28%) | |
| Dec 06, 2012 | 1.760 | 1.765 | 1.760 | 1.765 | 10,700 | +0.08(+5.06%) |
| Nov 30, 2012 | 1.680 | 1.680 | 1.680 | 0 | +0.07(+4.67%) | |
| Nov 26, 2012 | 1.605 | 1.605 | 1.605 | 0 | +0.01(+0.94%) | |
| Nov 24, 2012 | 1.590 | 1.590 | 1.590 | 1.590 | 4,100 | +0.00(+0.00%) |
| Nov 23, 2012 | 1.590 | 1.590 | 1.590 | 1.590 | 4,100 | -0.01(-0.63%) |
| Nov 21, 2012 | 1.600 | 1.600 | 1.600 | 1.600 | 800 | +0.05(+3.23%) |
| Nov 19, 2012 | 1.550 | 1.550 | 1.550 | 0 | +0.00(+0.00%) | |
| Nov 16, 2012 | 1.550 | 1.550 | 1.550 | 1.550 | 500 | +0.02(+1.31%) |
| Nov 13, 2012 | 1.530 | 1.530 | 1.530 | 18,000 | +0.10(+6.99%) | |
| Oct 31, 2012 | 1.430 | 1.430 | 1.430 | 1.430 | 0 | +0.06(+4.38%) |
| Oct 26, 2012 | 1.370 | 1.370 | 1.370 | 0 | +0.00(+0.00%) | |
| Oct 16, 2012 | 1.370 | 1.370 | 1.370 | 0 | +0.10(+7.87%) | |
| Oct 15, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 11,500 | -0.05(-3.79%) |
| Oct 10, 2012 | 1.320 | 1.320 | 1.320 | 0 | +0.02(+1.54%) | |
| Oct 09, 2012 | 1.300 | 1.300 | 1.300 | 1.300 | 200 | +0.09(+7.88%) |
| Oct 03, 2012 | 1.205 | 1.205 | 1.205 | 0 | +0.00(+0.00%) | |
| Oct 02, 2012 | 1.205 | 1.205 | 1.205 | 1.205 | 4,500 | -0.08(-6.59%) |
| Sep 27, 2012 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.07(-5.15%) |
| Sep 25, 2012 | 1.360 | 1.360 | 1.360 | 0 | +0.08(+6.25%) | |
| Sep 14, 2012 | 1.280 | 1.280 | 1.280 | 0 | +0.09(+8.02%) | |
| Sep 12, 2012 | 1.185 | 1.185 | 1.185 | 0 | +0.05(+3.95%) | |
| Sep 11, 2012 | 1.140 | 1.140 | 1.140 | 1.140 | 1,400 | -0.03(-2.56%) |
| Sep 10, 2012 | 1.170 | 1.170 | 1.170 | 1.170 | 1,500 | +0.07(+6.36%) |
| Sep 05, 2012 | 1.100 | 1.100 | 1.100 | 0 | -0.03(-2.65%) | |
| Sep 04, 2012 | 1.130 | 1.130 | 1.130 | 1.130 | 200 | -0.07(-5.44%) |
| Aug 31, 2012 | 1.195 | 1.195 | 1.195 | 1.195 | 500,600 | +0.02(+1.27%) |
| Aug 29, 2012 | 1.180 | 1.180 | 1.180 | 0 | -0.06(-4.45%) | |
| Aug 23, 2012 | 1.235 | 1.235 | 1.235 | 0 | +0.03(+2.07%) | |
| Aug 17, 2012 | 1.210 | 1.210 | 1.210 | 0 | +0.06(+5.22%) | |
| Aug 15, 2012 | 1.150 | 1.150 | 1.150 | 0 | -0.08(-6.12%) | |
| Aug 14, 2012 | 1.225 | 1.225 | 1.225 | 1.225 | 2,400 | +0.02(+1.24%) |
| Aug 11, 2012 | 1.210 | 1.210 | 1.210 | 0 | +0.00(+0.00%) | |
| Aug 10, 2012 | 1.205 | 1.210 | 1.205 | 1.210 | 4,400 | +0.01(+1.26%) |
| Aug 06, 2012 | 1.195 | 1.195 | 1.195 | 48,760 | +0.05(+3.91%) | |
| Aug 03, 2012 | 1.150 | 1.150 | 1.150 | 1.150 | 1,400 | -0.03(-2.13%) |
| Aug 01, 2012 | 1.175 | 1.175 | 1.175 | 0 | +0.06(+5.38%) | |
| Jul 30, 2012 | 1.115 | 1.115 | 1.115 | 0 | +0.03(+3.24%) | |
| Jul 26, 2012 | 1.080 | 1.080 | 1.080 | 0 | -0.02(-1.82%) | |
| Jul 19, 2012 | 1.100 | 1.100 | 1.100 | 1,047,000 | -0.07(-5.98%) | |
| Jul 18, 2012 | 1.170 | 1.170 | 1.170 | 1.170 | 20,000 | +0.07(+6.36%) |
| Jun 27, 2012 | 1.100 | 1.100 | 1.100 | 0 | +0.03(+2.80%) | |
| Jun 26, 2012 | 1.070 | 1.070 | 1.070 | 1.070 | 2,100 | +0.02(+1.90%) |
| Jun 14, 2012 | 1.050 | 1.050 | 1.050 | 0 | +0.02(+1.94%) | |
| Jun 13, 2012 | 1.030 | 1.030 | 1.030 | 1.030 | 24,000 | +0.04(+4.04%) |
| Jun 05, 2012 | 0.9900 | 0.9900 | 0.9900 | 0 | +0.01(+0.51%) | |
| Jun 04, 2012 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 500 | -0.02(-1.50%) |
| Jun 01, 2012 | 1.000 | 1.000 | 1.000 | 1.000 | 500 | -0.12(-10.71%) |
| May 25, 2012 | 1.120 | 1.120 | 1.120 | 1.120 | 0 | +0.07(+6.67%) |
| May 23, 2012 | 1.050 | 1.050 | 1.050 | 0 | +0.05(+5.00%) | |
| May 16, 2012 | 1.000 | 1.000 | 1.000 | 0 | -0.18(-15.25%) | |
| May 14, 2012 | 1.180 | 1.180 | 1.180 | 0 | -0.05(-4.07%) | |
| May 03, 2012 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.41%) | |
| May 01, 2012 | 1.225 | 1.225 | 1.225 | 0 | -0.05(-4.30%) | |
| Apr 19, 2012 | 1.280 | 1.280 | 1.280 | 0 | +0.05(+4.07%) | |
| Apr 16, 2012 | 1.230 | 1.230 | 1.230 | 8,000 | -0.03(-2.38%) | |
| Apr 12, 2012 | 1.260 | 1.260 | 1.260 | 0 | -0.02(-1.56%) | |
| Mar 27, 2012 | 1.280 | 1.280 | 1.280 | 0 | +0.01(+0.79%) | |
| Mar 26, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 200 | +0.01(+0.79%) |
| Mar 23, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 7,171 | -0.02(-1.56%) |
| Mar 02, 2012 | 1.280 | 1.280 | 1.280 | 0 | +0.09(+7.56%) | |
| Feb 17, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | +0.02(+1.71%) |
| Feb 10, 2012 | 1.170 | 1.170 | 1.170 | 0 | +0.01(+0.86%) | |
| Feb 06, 2012 | 1.160 | 1.160 | 1.160 | 0 | +0.08(+7.41%) | |
| Feb 01, 2012 | 1.080 | 1.080 | 1.080 | 0 | -0.10(-8.47%) | |
| Jan 25, 2012 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.18(+18.00%) |
| Jan 13, 2012 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) | |
| Jan 12, 2012 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,200 | -0.05(-5.00%) |
| Jan 10, 2012 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) |
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.