Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Feb 27, 2017 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
| Feb 24, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 2,000 | -0.02(-1.10%) |
| Feb 23, 2017 | 1.860 | 1.860 | 1.820 | 1.820 | 3,617 | -0.01(-0.55%) |
| Feb 22, 2017 | 1.830 | 1.830 | 1.830 | 1.830 | 2,274 | +0.01(+0.55%) |
| Feb 17, 2017 | 1.820 | 1.820 | 1.820 | 0 | +0.01(+0.55%) | |
| Feb 16, 2017 | 1.810 | 1.810 | 1.810 | 1.810 | 200 | +0.04(+2.26%) |
| Feb 15, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 1,125 | +0.02(+1.14%) |
| Feb 14, 2017 | 1.750 | 1.750 | 1.750 | 1.750 | 1,550 | -0.02(-1.13%) |
| Feb 13, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 8,000 | +0.00(+0.00%) |
| Feb 10, 2017 | 1.770 | 1.770 | 1.770 | 1.770 | 1,750 | +0.06(+3.51%) |
| Feb 01, 2017 | 1.710 | 1.710 | 1.710 | 0 | +0.11(+6.87%) | |
| Jan 31, 2017 | 1.680 | 1.680 | 1.600 | 1.600 | 37,458 | -0.08(-4.76%) |
| Jan 23, 2017 | 1.680 | 1.680 | 1.680 | 0 | +0.01(+0.60%) | |
| Jan 18, 2017 | 1.670 | 1.670 | 1.670 | 0 | -0.07(-3.88%) | |
| Jan 17, 2017 | 1.700 | 1.738 | 1.700 | 1.738 | 38,200 | +0.05(+2.81%) |
| Jan 12, 2017 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
| Jan 05, 2017 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.76%) | |
| Jan 04, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 800 | +0.08(+4.94%) |
| Jan 03, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 1,400 | -0.05(-2.99%) |
| Dec 29, 2016 | 1.670 | 1.670 | 1.670 | 0 | -0.02(-1.18%) | |
| Dec 23, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
| Dec 21, 2016 | 1.680 | 1.680 | 1.680 | 0 | -0.03(-1.75%) | |
| Dec 20, 2016 | 1.710 | 1.710 | 1.710 | 1.710 | 500 | -0.02(-1.16%) |
| Dec 16, 2016 | 1.730 | 1.730 | 1.730 | 0 | +0.02(+1.17%) | |
| Dec 15, 2016 | 1.670 | 1.710 | 1.670 | 1.710 | 10,800 | -0.04(-2.29%) |
| Dec 14, 2016 | 1.770 | 1.800 | 1.750 | 1.750 | 13,200 | -0.08(-4.50%) |
| Dec 09, 2016 | 1.833 | 1.833 | 1.833 | 0 | +0.08(+4.71%) | |
| Dec 08, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 2,500 | +0.05(+2.94%) |
| Dec 07, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 4,300 | +0.14(+8.97%) |
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.