Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Jan 04, 2012 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.03(-3.06%) | |
| Dec 30, 2011 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 570 | +0.02(+2.08%) |
| Dec 27, 2011 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.01(+1.05%) |
| Dec 23, 2011 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,800 | -0.03(-3.06%) |
| Dec 15, 2011 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.02(+2.08%) |
| Dec 02, 2011 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.00(+0.00%) |
| Dec 01, 2011 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 700 | +0.00(+0.00%) |
| Nov 29, 2011 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.14(-12.73%) | |
| Nov 23, 2011 | 1.100 | 1.100 | 1.100 | 0 | +0.09(+8.91%) | |
| Nov 17, 2011 | 1.010 | 1.010 | 1.010 | 0 | +0.01(+1.00%) | |
| Nov 16, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 2,604 | +0.00(+0.00%) |
| Nov 15, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | +0.02(+2.04%) |
| Nov 11, 2011 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.03(+3.16%) | |
| Nov 10, 2011 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 4,000 | -0.15(-13.64%) |
| Oct 27, 2011 | 1.100 | 1.100 | 1.100 | 0 | +0.05(+4.76%) | |
| Oct 26, 2011 | 1.050 | 1.050 | 1.050 | 1.050 | 3,000 | -0.04(-3.67%) |
| Oct 21, 2011 | 1.090 | 1.090 | 1.090 | 32,000 | -0.01(-0.91%) | |
| Oct 12, 2011 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | -0.02(-1.79%) |
| Oct 11, 2011 | 1.140 | 1.140 | 1.120 | 1.120 | 6,575 | +0.04(+3.70%) |
| Oct 10, 2011 | 1.100 | 1.100 | 1.080 | 1.080 | 24,000 | +0.06(+5.88%) |
| Oct 06, 2011 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Oct 05, 2011 | 1.020 | 1.020 | 1.020 | 1.020 | 20,000 | +0.00(+0.00%) |
| Oct 04, 2011 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 | +0.03(+3.03%) |
| Sep 26, 2011 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.01(-1.00%) |
| Sep 23, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 7,000 | +0.00(+0.00%) |
| Sep 22, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 100,000 | -0.07(-6.54%) |
| Sep 21, 2011 | 1.070 | 1.070 | 1.070 | 1.070 | 40,000 | +0.02(+1.90%) |
| Sep 19, 2011 | 1.050 | 1.050 | 1.050 | 0 | +0.01(+0.96%) |
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.