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%) |
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.