Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2019 | 13.68 | 13.68 | 13.68 | 13.68 | 130 | +0.00(+0.00%) |
| Apr 26, 2019 | 13.68 | 13.68 | 13.68 | 0 | +0.13(+0.96%) | |
| Apr 24, 2019 | 13.55 | 13.55 | 13.55 | 0 | -0.15(-1.10%) | |
| Apr 23, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 1,400 | -0.14(-0.98%) |
| Apr 22, 2019 | 13.84 | 13.84 | 13.84 | 60 | +0.00(+0.00%) | |
| Apr 18, 2019 | 13.84 | 13.84 | 13.84 | 1,310 | -0.23(-1.63%) | |
| Apr 17, 2019 | 14.06 | 14.06 | 14.06 | 50 | +0.00(+0.00%) | |
| Apr 12, 2019 | 14.06 | 14.06 | 14.06 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 14.06 | 14.06 | 14.06 | 0 | -0.36(-2.50%) | |
| Apr 02, 2019 | 14.43 | 14.43 | 14.43 | 0 | +0.15(+1.02%) | |
| Mar 28, 2019 | 14.28 | 14.28 | 14.28 | 0 | +0.32(+2.29%) | |
| Mar 27, 2019 | 14.16 | 14.16 | 13.96 | 13.96 | 1,560 | -0.09(-0.64%) |
| Mar 25, 2019 | 14.05 | 14.05 | 14.05 | 0 | -0.27(-1.89%) | |
| Mar 21, 2019 | 14.32 | 14.32 | 14.32 | 0 | +0.03(+0.21%) | |
| Mar 20, 2019 | 14.43 | 14.43 | 14.29 | 14.29 | 300 | -0.13(-0.90%) |
| Mar 19, 2019 | 14.42 | 14.42 | 14.42 | 14.42 | 960 | +0.43(+3.07%) |
| Mar 15, 2019 | 13.99 | 13.99 | 13.99 | 0 | -0.01(-0.07%) | |
| Mar 14, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Mar 12, 2019 | 14.00 | 14.00 | 14.00 | 0 | -0.01(-0.07%) | |
| Mar 11, 2019 | 14.01 | 14.01 | 14.01 | 0 | +0.00(+0.00%) | |
| Mar 08, 2019 | 14.01 | 14.01 | 14.01 | 7,125 | +0.00(+0.00%) | |
| Mar 06, 2019 | 14.01 | 14.01 | 14.01 | 0 | +0.04(+0.29%) | |
| Mar 04, 2019 | 13.97 | 13.97 | 13.97 | 0 | -0.01(-0.07%) | |
| Mar 01, 2019 | 13.98 | 13.98 | 13.98 | 13.98 | 1,000 | -0.02(-0.14%) |
| Feb 27, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.29(+2.12%) | |
| Feb 26, 2019 | 13.71 | 13.71 | 13.71 | 13.71 | 1,930 | +0.32(+2.39%) |
| Feb 22, 2019 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 13.20 | 13.39 | 13.20 | 13.39 | 1,000 | +0.06(+0.45%) |
| Feb 12, 2019 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
| Feb 01, 2019 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
| Jan 31, 2019 | 13.39 | 13.39 | 13.33 | 13.33 | 1,140 | +0.33(+2.54%) |
| Jan 28, 2019 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 13.00 | 13.00 | 13.00 | 0 | +0.10(+0.78%) | |
| Jan 16, 2019 | 12.90 | 12.90 | 12.90 | 0 | -0.21(-1.60%) | |
| Jan 15, 2019 | 13.11 | 13.11 | 13.11 | 13.11 | 140 | +0.13(+1.00%) |
| Jan 11, 2019 | 12.98 | 12.98 | 12.98 | 0 | +0.49(+3.92%) | |
| Jan 09, 2019 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 12.49 | 12.49 | 12.49 | 0 | +0.54(+4.52%) | |
| Jan 03, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 140 | +0.28(+2.40%) |
| Dec 27, 2018 | 11.67 | 11.67 | 11.67 | 0 | +0.15(+1.35%) | |
| Dec 26, 2018 | 11.52 | 11.52 | 11.52 | 11.52 | 6,175 | -0.09(-0.82%) |
| Dec 21, 2018 | 11.61 | 11.61 | 11.61 | 0 | -0.52(-4.29%) | |
| Dec 20, 2018 | 12.16 | 12.16 | 12.13 | 12.13 | 240 | -0.36(-2.88%) |
| Dec 19, 2018 | 12.49 | 12.49 | 12.49 | 0 | -0.30(-2.35%) | |
| Dec 18, 2018 | 12.79 | 12.79 | 12.79 | 50 | +0.00(+0.00%) | |
| Dec 14, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 12.79 | 12.79 | 12.79 | 90 | +0.00(+0.00%) | |
| Dec 12, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 1,220 | +0.16(+1.31%) |
| Dec 11, 2018 | 12.38 | 12.62 | 12.38 | 12.62 | 12,682 | -1.38(-9.82%) |
| Dec 04, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Dec 03, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 170 | -0.10(-0.71%) |
| Nov 29, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.10(+0.71%) | |
| Nov 23, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 14.00 | 14.00 | 14.00 | 0 | -1.36(-8.85%) | |
| Nov 14, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.00(+0.00%) | |
| Nov 13, 2018 | 15.36 | 15.36 | 15.36 | 50 | +0.00(+0.00%) | |
| Oct 24, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.89(-5.48%) | |
| Oct 10, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.89(+5.79%) | |
| Sep 18, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.64(+4.35%) | |
| Sep 12, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 14.72 | 14.72 | 14.72 | 14.72 | 350 | -0.78(-5.01%) |
| Sep 06, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Sep 05, 2018 | 15.50 | 15.50 | 15.50 | 345 | +0.00(+0.00%) | |
| Aug 31, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) | |
| Aug 29, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.53(+3.52%) | |
| Aug 24, 2018 | 14.97 | 14.97 | 14.97 | 0 | +0.05(+0.34%) | |
| Aug 23, 2018 | 14.84 | 14.92 | 14.84 | 14.92 | 470 | -0.28(-1.84%) |
| Aug 22, 2018 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) | |
| Aug 21, 2018 | 15.20 | 15.20 | 15.20 | 15.20 | 220 | +0.20(+1.33%) |
| Aug 20, 2018 | 15.00 | 15.00 | 15.00 | 50 | +0.00(+0.00%) | |
| Aug 17, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.24(+1.63%) |
| Aug 16, 2018 | 14.80 | 14.80 | 14.76 | 14.76 | 4,100 | -0.33(-2.15%) |
| Aug 13, 2018 | 15.09 | 15.09 | 15.09 | 0 | +0.00(+0.00%) | |
| Aug 10, 2018 | 15.09 | 15.09 | 15.09 | 37 | +0.00(+0.00%) | |
| Aug 09, 2018 | 15.09 | 15.09 | 15.09 | 15.09 | 207 | -1.29(-7.85%) |
| Jul 26, 2018 | 16.37 | 16.37 | 16.37 | 0 | +0.41(+2.57%) | |
| Jul 24, 2018 | 15.96 | 15.96 | 15.96 | 24 | +0.20(+1.27%) | |
| Jul 23, 2018 | 15.76 | 15.76 | 15.76 | 15.76 | 1,000 | +0.70(+4.65%) |
| Jul 19, 2018 | 15.06 | 15.06 | 15.06 | 25 | -0.18(-1.18%) | |
| Jul 18, 2018 | 15.22 | 15.24 | 15.09 | 15.24 | 350 | +0.10(+0.66%) |
| Jul 09, 2018 | 15.14 | 15.14 | 15.14 | 0 | +0.17(+1.14%) | |
| Jul 06, 2018 | 14.97 | 14.97 | 14.97 | 14.97 | 585 | -0.42(-2.76%) |
| Jun 29, 2018 | 15.39 | 15.39 | 15.39 | 0 | -0.12(-0.74%) | |
| Jun 27, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.22(+1.44%) | |
| Jun 22, 2018 | 15.29 | 15.29 | 15.29 | 0 | -0.01(-0.07%) | |
| Jun 20, 2018 | 15.30 | 15.30 | 15.30 | 0 | -0.64(-4.02%) | |
| Jun 13, 2018 | 15.94 | 15.94 | 15.94 | 0 | +0.21(+1.37%) | |
| Jun 08, 2018 | 15.72 | 15.72 | 15.72 | 34 | -0.77(-4.67%) | |
| May 22, 2018 | 16.50 | 16.50 | 16.50 | 0 | +0.04(+0.21%) | |
| May 21, 2018 | 16.46 | 16.46 | 16.46 | 16.46 | 120 | +0.61(+3.85%) |
| May 09, 2018 | 15.85 | 15.85 | 15.85 | 0 | +0.63(+4.14%) | |
| May 02, 2018 | 15.22 | 15.22 | 15.22 | 0 | +0.17(+1.13%) |
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.