Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 31, 2009 | 1.601 | 1.601 | 1.601 | 0 | -0.13(-7.46%) | |
| Aug 28, 2009 | 1.730 | 1.730 | 1.730 | 1.730 | 1,000 | +0.13(+8.12%) |
| Aug 26, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 6,212 | +0.00(+0.00%) |
| Aug 25, 2009 | 1.610 | 1.610 | 1.600 | 1.600 | 155,000 | +0.08(+5.26%) |
| Aug 20, 2009 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 | +0.00(+0.00%) |
| Aug 07, 2009 | 1.520 | 1.520 | 1.520 | 1.520 | 125,500 | +0.14(+10.14%) |
| Jul 28, 2009 | 1.380 | 1.380 | 1.380 | 0 | +0.08(+6.15%) | |
| Jul 27, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | +0.05(+4.00%) |
| Jul 22, 2009 | 1.250 | 1.250 | 1.250 | 1.250 | 165,000 | -0.30(-19.35%) |
| Jun 23, 2009 | 1.550 | 1.550 | 1.550 | 0 | -0.03(-1.90%) | |
| Jun 22, 2009 | 1.580 | 1.580 | 1.580 | 1.580 | 1,500 | -0.01(-0.63%) |
| Jun 12, 2009 | 1.590 | 1.590 | 1.590 | 1.590 | 74,000 | +0.08(+5.57%) |
| Jun 09, 2009 | 1.506 | 1.506 | 1.506 | 0 | +0.10(+6.82%) | |
| Jun 08, 2009 | 1.410 | 1.410 | 1.410 | 1.410 | 400 | +0.01(+0.71%) |
| May 28, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.10(+7.69%) |
| May 22, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.08(-5.80%) |
| May 19, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 5,000 | -0.01(-0.85%) |
| May 14, 2009 | 1.392 | 1.392 | 1.392 | 0 | -0.01(-0.58%) | |
| May 11, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.21(+17.65%) |
| Apr 23, 2009 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | -0.01(-0.83%) |
| Apr 13, 2009 | 1.200 | 1.200 | 1.200 | 0 | +0.15(+14.29%) | |
| Apr 01, 2009 | 1.050 | 1.050 | 1.050 | 1.050 | 0 | -0.09(-7.89%) |
| Mar 27, 2009 | 1.140 | 1.140 | 1.140 | 0 | +0.20(+21.28%) | |
| Mar 18, 2009 | 0.9400 | 0.9400 | 0.9400 | 0 | +0.03(+3.30%) | |
| Mar 16, 2009 | 0.9100 | 0.9100 | 0.9100 | 0 | +0.16(+20.53%) | |
| Mar 09, 2009 | 0.8000 | 0.7550 | 0.7550 | 0.7550 | 0 | +0.00(+0.00%) |
| Mar 06, 2009 | 0.7900 | 0.7900 | 0.7550 | 0.7550 | 13,400 | -0.05(-5.63%) |
| Mar 03, 2009 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) | |
| Mar 02, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 100 | +0.00(+0.00%) |
| Feb 26, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0 | +0.00(+0.00%) |
| Feb 25, 2009 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 10,600 | +0.01(+0.63%) |
| Feb 24, 2009 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 1,597 | -0.05(-5.92%) |
| Feb 23, 2009 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 700 | -0.10(-11.05%) |
| Feb 20, 2009 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 47,500 | +0.03(+3.26%) |
| Feb 19, 2009 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 1,000 | -0.18(-16.36%) |
| Feb 13, 2009 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Feb 12, 2009 | 1.100 | 1.100 | 1.100 | 1.100 | 9,000 | -0.05(-4.35%) |
| Feb 10, 2009 | 1.150 | 1.150 | 1.150 | 0 | +0.00(+0.00%) | |
| Feb 09, 2009 | 1.150 | 1.150 | 1.150 | 1.150 | 104 | -0.03(-2.54%) |
| Feb 06, 2009 | 1.180 | 1.180 | 1.180 | 1.180 | 3,000 | -0.08(-6.35%) |
| Feb 02, 2009 | 1.260 | 1.260 | 1.260 | 0 | +0.00(+0.00%) | |
| Jan 30, 2009 | 1.260 | 1.260 | 1.260 | 1.260 | 2,500 | -0.02(-1.56%) |
| Jan 29, 2009 | 1.280 | 1.280 | 1.280 | 0 | +0.00(+0.00%) | |
| Jan 28, 2009 | 1.280 | 1.280 | 1.280 | 1.280 | 224 | +0.03(+2.40%) |
| Jan 21, 2009 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Jan 20, 2009 | 1.250 | 1.250 | 1.250 | 1.250 | 27,200 | -0.06(-4.58%) |
| Jan 16, 2009 | 1.310 | 1.310 | 1.310 | 1.310 | 267 | -0.19(-12.67%) |
| Dec 31, 2008 | 1.500 | 1.500 | 1.500 | 0 | -0.12(-7.41%) | |
| Dec 23, 2008 | 1.620 | 1.620 | 1.620 | 0 | +0.00(+0.00%) | |
| Dec 22, 2008 | 1.700 | 1.700 | 1.620 | 1.620 | 53,500 | -0.13(-7.43%) |
| Dec 19, 2008 | 1.830 | 1.830 | 1.750 | 1.750 | 88,520 | +0.12(+7.36%) |
| Dec 17, 2008 | 1.630 | 1.630 | 1.630 | 2,000 | +0.00(+0.00%) | |
| Dec 16, 2008 | 1.630 | 1.630 | 1.630 | 1.630 | 949 | +0.13(+8.67%) |
| Dec 08, 2008 | 1.500 | 1.500 | 1.500 | 0 | +0.00(+0.00%) | |
| Dec 05, 2008 | 1.500 | 1.500 | 1.500 | 1.500 | 155 | +0.00(+0.00%) |
| Dec 04, 2008 | 1.500 | 1.500 | 1.500 | 1.500 | 5,000 | +0.06(+4.17%) |
| Nov 26, 2008 | 1.440 | 1.440 | 1.440 | 1.440 | 0 | +0.00(+0.00%) |
| Nov 25, 2008 | 1.440 | 1.440 | 1.440 | 1.440 | 2,000 | +0.14(+10.77%) |
| Nov 24, 2008 | 1.300 | 1.300 | 1.300 | 1.300 | 3,000 | -0.15(-10.34%) |
| Nov 21, 2008 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Nov 20, 2008 | 1.280 | 1.450 | 1.280 | 1.450 | 7,500 | -0.03(-2.03%) |
| Nov 19, 2008 | 1.480 | 1.480 | 1.480 | 1.480 | 6,000 | -0.02(-1.33%) |
| Nov 18, 2008 | 1.500 | 1.500 | 1.480 | 1.500 | 451,000 | +0.05(+3.45%) |
| Nov 17, 2008 | 1.450 | 1.450 | 1.450 | 1.450 | 6,000 | +0.05(+3.57%) |
| Nov 14, 2008 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Nov 13, 2008 | 1.400 | 1.400 | 1.400 | 1.400 | 1,000 | -0.05(-3.45%) |
| Nov 12, 2008 | 1.450 | 1.450 | 1.450 | 1.450 | 8,000 | -0.04(-2.68%) |
| Nov 11, 2008 | 1.490 | 1.490 | 1.490 | 1.490 | 414 | -0.05(-3.25%) |
| Nov 05, 2008 | 1.540 | 1.540 | 1.540 | 0 | +0.00(+0.00%) | |
| Nov 04, 2008 | 1.540 | 1.540 | 1.540 | 1.540 | 1,000 | -0.71(-31.56%) |
| Oct 09, 2008 | 2.250 | 2.250 | 2.250 | 0 | +0.00(+0.00%) | |
| Oct 08, 2008 | 2.250 | 2.250 | 2.250 | 2.250 | 2,000 | -0.44(-16.36%) |
| Oct 06, 2008 | 2.690 | 2.690 | 2.690 | 2.690 | 2,000 | +0.00(+0.00%) |
| Oct 03, 2008 | 2.690 | 2.690 | 2.690 | 2.690 | 3,000 | -0.06(-2.18%) |
| Oct 02, 2008 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) | |
| Oct 01, 2008 | 2.750 | 2.890 | 2.750 | 2.750 | 1,173 | -0.05(-1.79%) |
| Sep 29, 2008 | 2.800 | 2.800 | 2.800 | 0 | +0.00(+0.00%) | |
| Sep 26, 2008 | 2.800 | 2.800 | 2.800 | 2.800 | 155 | +0.05(+1.82%) |
| Sep 24, 2008 | 2.750 | 2.750 | 2.750 | 2.750 | 0 | +0.00(+0.00%) |
| Sep 23, 2008 | 3.000 | 2.750 | 2.750 | 2.750 | 155 | -0.25(-8.33%) |
| Sep 22, 2008 | 3.000 | 3.000 | 3.000 | 0 | +0.00(+0.00%) | |
| Sep 19, 2008 | 3.000 | 3.000 | 3.000 | 3.000 | 1,500 | +0.40(+15.38%) |
| Sep 18, 2008 | 2.600 | 2.600 | 2.600 | 2.600 | 165 | -0.70(-21.21%) |
| Sep 16, 2008 | 3.300 | 3.300 | 3.300 | 0 | +0.00(+0.00%) | |
| Sep 15, 2008 | 3.300 | 3.400 | 3.300 | 3.300 | 14,000 | -0.20(-5.71%) |
| Sep 11, 2008 | 3.500 | 3.500 | 3.500 | 0 | +0.00(+0.00%) | |
| Sep 10, 2008 | 3.500 | 3.500 | 3.500 | 3.500 | 3,000 | +0.35(+11.11%) |
| Sep 03, 2008 | 3.150 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) |
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.