Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Sep 07, 2011 | 1.040 | 1.040 | 1.040 | 1.040 | 0 | -0.16(-13.33%) |
| Aug 30, 2011 | 1.200 | 1.200 | 1.200 | 0 | +0.20(+20.00%) | |
| Aug 23, 2011 | 1.000 | 1.000 | 1.000 | 0 | -0.07(-6.54%) | |
| Aug 18, 2011 | 1.070 | 1.070 | 1.070 | 0 | -0.03(-2.73%) | |
| Aug 16, 2011 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Aug 15, 2011 | 1.100 | 1.100 | 1.100 | 1.100 | 5,000 | -0.11(-9.09%) |
| Aug 01, 2011 | 1.210 | 1.210 | 1.210 | 370,000 | +0.10(+9.01%) | |
| Jul 28, 2011 | 1.110 | 1.110 | 1.110 | 0 | +0.03(+2.78%) | |
| Jul 21, 2011 | 1.080 | 1.080 | 1.080 | 0 | +0.23(+27.06%) | |
| Jun 30, 2011 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.02(-2.30%) | |
| Jun 28, 2011 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.03(-3.33%) | |
| Jun 23, 2011 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.02(-1.64%) | |
| Jun 16, 2011 | 0.9150 | 0.9150 | 0.9150 | 0 | -0.06(-6.63%) | |
| Jun 14, 2011 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.09(-8.41%) |
| Jun 09, 2011 | 1.070 | 1.070 | 1.070 | 0 | +0.09(+9.18%) | |
| Jun 01, 2011 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.15(-13.27%) | |
| Apr 27, 2011 | 1.130 | 1.130 | 1.130 | 0 | -0.11(-8.87%) | |
| Apr 25, 2011 | 1.240 | 1.240 | 1.240 | 1.240 | 0 | -0.10(-7.46%) |
| Mar 22, 2011 | 1.340 | 1.340 | 1.340 | 1.340 | 0 | +0.09(+7.20%) |
| Mar 21, 2011 | 1.250 | 1.250 | 1.250 | 1.250 | 1,000 | -0.04(-3.10%) |
| Mar 04, 2011 | 1.290 | 1.290 | 1.290 | 1.290 | 0 | -0.01(-0.77%) |
| Mar 02, 2011 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | +0.03(+2.36%) |
| Feb 24, 2011 | 1.270 | 1.270 | 1.270 | 0 | -0.01(-0.78%) | |
| Feb 23, 2011 | 1.280 | 1.280 | 1.280 | 1.280 | 2,400 | +0.05(+4.07%) |
| Feb 17, 2011 | 1.230 | 1.230 | 1.230 | 0 | +0.07(+6.03%) | |
| Feb 14, 2011 | 1.160 | 1.160 | 1.160 | 0 | -0.02(-1.69%) | |
| Feb 09, 2011 | 1.180 | 1.180 | 1.180 | 0 | -0.07(-5.60%) | |
| Feb 03, 2011 | 1.250 | 1.250 | 1.250 | 0 | +0.10(+8.70%) | |
| Feb 01, 2011 | 1.150 | 1.150 | 1.150 | 0 | +0.06(+5.50%) | |
| Jan 31, 2011 | 1.090 | 1.090 | 1.090 | 1.090 | 350 | -0.11(-9.17%) |
| Jan 28, 2011 | 1.190 | 1.200 | 1.190 | 1.200 | 8,000 | +0.07(+6.19%) |
| Jan 24, 2011 | 1.130 | 1.130 | 1.130 | 0 | -0.07(-5.83%) | |
| Jan 21, 2011 | 1.180 | 1.230 | 1.180 | 1.200 | 6,350 | -0.05(-4.00%) |
| Jan 10, 2011 | 1.250 | 1.250 | 1.250 | 0 | +0.00(+0.00%) | |
| Jan 06, 2011 | 1.250 | 1.250 | 1.250 | 0 | -0.08(-6.02%) | |
| Jan 05, 2011 | 1.330 | 1.330 | 1.330 | 1.330 | 2,000 | +0.08(+6.40%) |
| Dec 29, 2010 | 1.250 | 1.250 | 1.250 | 0 | -0.05(-3.85%) | |
| Dec 28, 2010 | 1.220 | 1.300 | 1.220 | 1.300 | 2,571 | +0.10(+8.33%) |
| Dec 22, 2010 | 1.200 | 1.200 | 1.200 | 0 | +0.07(+6.19%) | |
| Dec 21, 2010 | 1.100 | 1.130 | 1.100 | 1.130 | 7,042 | +0.15(+15.31%) |
| Dec 14, 2010 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.01(+1.03%) | |
| Dec 13, 2010 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.00(+0.00%) |
| Dec 10, 2010 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 1,000 | +0.04(+4.30%) |
| Dec 08, 2010 | 0.9300 | 0.9300 | 0.9300 | 0 | +0.08(+8.77%) | |
| Nov 30, 2010 | 0.8550 | 0.8550 | 0.8550 | 0 | -0.07(-7.57%) | |
| Nov 23, 2010 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0 | +0.01(+0.58%) |
| Nov 19, 2010 | 0.9197 | 0.9197 | 0.9197 | 0.9197 | 0 | +0.06(+6.94%) |
| Nov 18, 2010 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 1,000 | -0.01(-1.15%) |
| Nov 16, 2010 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0 | +0.02(+2.35%) |
| Nov 12, 2010 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.01(+1.19%) |
| Nov 08, 2010 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0 | -0.05(-5.62%) |
| Nov 05, 2010 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 100 | +0.16(+21.09%) |
| Nov 03, 2010 | 0.7350 | 0.7350 | 0.7350 | 0 | -0.11(-13.53%) |
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.
