Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
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.
