Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 28, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 6,500 | -0.01(-0.55%) |
| Apr 24, 2017 | 1.810 | 1.810 | 1.810 | 0 | +0.01(+0.56%) | |
| Apr 20, 2017 | 1.800 | 1.800 | 1.800 | 0 | +0.12(+7.14%) | |
| Apr 17, 2017 | 1.680 | 1.680 | 1.680 | 0 | -0.02(-1.18%) | |
| Apr 13, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 900 | -0.01(-0.58%) |
| Apr 12, 2017 | 1.710 | 1.710 | 1.710 | 1.710 | 300 | -0.02(-1.16%) |
| Apr 05, 2017 | 1.730 | 1.730 | 1.730 | 0 | -0.07(-3.89%) | |
| Mar 30, 2017 | 1.800 | 1.800 | 1.800 | 1,700 | +0.05(+2.86%) | |
| Mar 27, 2017 | 1.750 | 1.750 | 1.750 | 0 | -0.05(-2.78%) | |
| Mar 24, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 5,100 | +0.07(+4.05%) |
| Mar 23, 2017 | 1.740 | 1.740 | 1.730 | 1.730 | 9,325 | +0.00(+0.00%) |
| Mar 22, 2017 | 1.730 | 1.730 | 1.730 | 1.730 | 350 | -0.04(-2.26%) |
| Mar 17, 2017 | 1.770 | 1.770 | 1.770 | 0 | -0.04(-2.48%) | |
| Mar 13, 2017 | 1.815 | 1.815 | 1.815 | 0 | +0.07(+4.31%) | |
| Mar 10, 2017 | 1.740 | 1.740 | 1.740 | 1.740 | 250 | -0.01(-0.57%) |
| Mar 08, 2017 | 1.750 | 1.750 | 1.750 | 0 | -0.04(-2.23%) | |
| Mar 06, 2017 | 1.790 | 1.790 | 1.790 | 0 | -0.01(-0.56%) | |
| Mar 03, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 47,200 | +0.00(+0.00%) |
| Mar 02, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 450 | -0.01(-0.55%) |
| 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%) |
| Dec 01, 2016 | 1.560 | 1.560 | 1.560 | 0 | -0.06(-3.70%) | |
| Nov 28, 2016 | 1.620 | 1.620 | 1.620 | 0 | -0.09(-5.26%) | |
| Nov 22, 2016 | 1.710 | 1.710 | 1.710 | 0 | +0.01(+0.59%) | |
| Nov 15, 2016 | 1.700 | 1.700 | 1.700 | 0 | +0.15(+9.68%) | |
| Nov 03, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.02(-1.27%) | |
| Nov 01, 2016 | 1.570 | 1.570 | 1.570 | 0 | +0.00(+0.00%) | |
| Oct 31, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 10,500 | +0.10(+6.80%) |
| Oct 26, 2016 | 1.470 | 1.470 | 1.470 | 0 | -0.04(-2.65%) | |
| Oct 25, 2016 | 1.490 | 1.510 | 1.490 | 1.510 | 17,000 | -0.02(-1.31%) |
| Oct 20, 2016 | 1.530 | 1.530 | 1.530 | 0 | +0.05(+3.38%) | |
| Oct 10, 2016 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Oct 07, 2016 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 | +0.01(+0.68%) |
| Oct 05, 2016 | 1.470 | 1.470 | 1.470 | 700 | +0.02(+1.38%) | |
| Oct 03, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.450 | 1.450 | 1.450 | 0 | -0.02(-1.36%) | |
| Sep 29, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.450 | 1.470 | 1.450 | 1.470 | 2,600 | +0.02(+1.38%) |
| Sep 27, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
| Sep 19, 2016 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Sep 16, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 12,000 | -0.04(-2.68%) |
| Sep 14, 2016 | 1.490 | 1.490 | 1.490 | 0 | -0.06(-3.87%) | |
| Sep 12, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.05(-3.13%) | |
| Sep 09, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 7,000 | +0.03(+1.91%) |
| Sep 01, 2016 | 1.570 | 1.570 | 1.570 | 0 | +0.04(+2.61%) | |
| Aug 30, 2016 | 1.530 | 1.530 | 1.530 | 0 | +0.03(+2.00%) | |
| Aug 29, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 3,300 | -0.01(-0.66%) |
| Aug 25, 2016 | 1.510 | 1.510 | 1.510 | 0 | +0.02(+1.34%) | |
| Aug 17, 2016 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.67%) | |
| Aug 10, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.04(+2.74%) | |
| Aug 08, 2016 | 1.460 | 1.460 | 1.460 | 0 | +0.00(+0.00%) | |
| Aug 04, 2016 | 1.460 | 1.460 | 1.460 | 0 | +0.11(+8.15%) | |
| Aug 03, 2016 | 1.370 | 1.370 | 1.350 | 1.350 | 6,400 | -0.03(-2.17%) |
| Jul 26, 2016 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
| Jul 15, 2016 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Jul 14, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 3,000 | +0.00(+0.00%) |
| Jul 12, 2016 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.70%) | |
| Jul 11, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 7,000 | +0.02(+1.62%) |
| Jul 08, 2016 | 1.329 | 0 | -0.02(-1.59%) | |||
| Jul 05, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 12,050 | +0.00(+0.00%) |
| Jun 28, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.05(+3.85%) | |
| Jun 24, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.19(-12.75%) | |
| Jun 17, 2016 | 1.490 | 1.490 | 1.490 | 0 | +0.09(+6.43%) | |
| Jun 14, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
| Jun 13, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | -0.02(-1.39%) |
| Jun 10, 2016 | 1.440 | 1.440 | 1.440 | 1.440 | 3,430 | -0.05(-3.36%) |
| Jun 09, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 1,600 | -0.03(-1.97%) |
| Jun 08, 2016 | 1.520 | 1.520 | 1.520 | 1.520 | 4,000 | +0.02(+1.33%) |
| Jun 07, 2016 | 1.430 | 1.500 | 1.430 | 1.500 | 5,250 | +0.07(+4.90%) |
| Jun 06, 2016 | 1.430 | 1.430 | 1.430 | 1.430 | 6,000 | -0.03(-2.05%) |
| Jun 03, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 1,500 | +0.00(+0.00%) |
| Jun 02, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 2,100 | -0.07(-4.58%) |
| Jun 01, 2016 | 1.530 | 1.530 | 1.530 | 1.530 | 3,100 | +0.03(+2.00%) |
| May 25, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.10(+7.14%) | |
| May 24, 2016 | 1.480 | 1.480 | 1.400 | 1.400 | 10,100 | -0.11(-7.35%) |
| May 20, 2016 | 1.511 | 1.511 | 1.511 | 0 | +0.00(+0.07%) | |
| May 19, 2016 | 1.510 | 1.510 | 1.510 | 1.510 | 200 | +0.01(+0.33%) |
| May 18, 2016 | 1.505 | 1.505 | 1.505 | 1.505 | 11,000 | +0.03(+2.38%) |
| May 13, 2016 | 1.470 | 1.470 | 1.470 | 0 | -0.03(-2.07%) | |
| May 12, 2016 | 1.500 | 1.501 | 1.500 | 1.501 | 23,200 | +0.16(+12.01%) |
| May 06, 2016 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) |
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.