Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 31, 2016 | 1.570 | 1.570 | 1.570 | 1.570 | 10,500 | +0.10(+6.80%) |
| Oct 26, 2016 | 1.470 | 1.470 | 1.470 | 0 | -0.04(-2.65%) | |
| Oct 25, 2016 | 1.490 | 1.510 | 1.490 | 1.510 | 17,000 | -0.02(-1.31%) |
| Oct 20, 2016 | 1.530 | 1.530 | 1.530 | 0 | +0.05(+3.38%) | |
| Oct 10, 2016 | 1.480 | 1.480 | 1.480 | 0 | +0.00(+0.00%) | |
| Oct 07, 2016 | 1.480 | 1.480 | 1.480 | 1.480 | 1,000 | +0.01(+0.68%) |
| Oct 05, 2016 | 1.470 | 1.470 | 1.470 | 700 | +0.02(+1.38%) | |
| Oct 03, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
| Sep 30, 2016 | 1.450 | 1.450 | 1.450 | 0 | -0.02(-1.36%) | |
| Sep 29, 2016 | 1.470 | 1.470 | 1.470 | 1.470 | 0 | +0.00(+0.00%) |
| Sep 28, 2016 | 1.450 | 1.470 | 1.450 | 1.470 | 2,600 | +0.02(+1.38%) |
| Sep 27, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) |
| Sep 19, 2016 | 1.450 | 1.450 | 1.450 | 0 | +0.00(+0.00%) | |
| Sep 16, 2016 | 1.450 | 1.450 | 1.450 | 1.450 | 12,000 | -0.04(-2.68%) |
| Sep 14, 2016 | 1.490 | 1.490 | 1.490 | 0 | -0.06(-3.87%) | |
| Sep 12, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.05(-3.13%) | |
| Sep 09, 2016 | 1.600 | 1.600 | 1.600 | 1.600 | 7,000 | +0.03(+1.91%) |
| Sep 01, 2016 | 1.570 | 1.570 | 1.570 | 0 | +0.04(+2.61%) | |
| Aug 30, 2016 | 1.530 | 1.530 | 1.530 | 0 | +0.03(+2.00%) | |
| Aug 29, 2016 | 1.500 | 1.500 | 1.500 | 1.500 | 3,300 | -0.01(-0.66%) |
| Aug 25, 2016 | 1.510 | 1.510 | 1.510 | 0 | +0.02(+1.34%) | |
| Aug 17, 2016 | 1.490 | 1.490 | 1.490 | 0 | -0.01(-0.67%) | |
| Aug 10, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.04(+2.74%) | |
| Aug 08, 2016 | 1.460 | 1.460 | 1.460 | 0 | +0.00(+0.00%) | |
| Aug 04, 2016 | 1.460 | 1.460 | 1.460 | 0 | +0.11(+8.15%) | |
| Aug 03, 2016 | 1.370 | 1.370 | 1.350 | 1.350 | 6,400 | -0.03(-2.17%) |
| Jul 26, 2016 | 1.380 | 1.380 | 1.380 | 0 | -0.02(-1.43%) | |
| Jul 15, 2016 | 1.400 | 1.400 | 1.400 | 0 | +0.00(+0.00%) | |
| Jul 14, 2016 | 1.400 | 1.400 | 1.400 | 1.400 | 3,000 | +0.00(+0.00%) |
| Jul 12, 2016 | 1.400 | 1.400 | 1.400 | 0 | +0.05(+3.70%) | |
| Jul 11, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 7,000 | +0.02(+1.62%) |
| Jul 08, 2016 | 1.329 | 0 | -0.02(-1.59%) | |||
| Jul 05, 2016 | 1.350 | 1.350 | 1.350 | 1.350 | 12,050 | +0.00(+0.00%) |
| Jun 28, 2016 | 1.350 | 1.350 | 1.350 | 0 | +0.05(+3.85%) | |
| Jun 24, 2016 | 1.300 | 1.300 | 1.300 | 0 | -0.19(-12.75%) | |
| Jun 17, 2016 | 1.490 | 1.490 | 1.490 | 0 | +0.09(+6.43%) | |
| Jun 14, 2016 | 1.400 | 1.400 | 1.400 | 0 | -0.02(-1.41%) | |
| Jun 13, 2016 | 1.420 | 1.420 | 1.420 | 1.420 | 1,000 | -0.02(-1.39%) |
| Jun 10, 2016 | 1.440 | 1.440 | 1.440 | 1.440 | 3,430 | -0.05(-3.36%) |
| Jun 09, 2016 | 1.490 | 1.490 | 1.490 | 1.490 | 1,600 | -0.03(-1.97%) |
| Jun 08, 2016 | 1.520 | 1.520 | 1.520 | 1.520 | 4,000 | +0.02(+1.33%) |
| Jun 07, 2016 | 1.430 | 1.500 | 1.430 | 1.500 | 5,250 | +0.07(+4.90%) |
| Jun 06, 2016 | 1.430 | 1.430 | 1.430 | 1.430 | 6,000 | -0.03(-2.05%) |
| Jun 03, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 1,500 | +0.00(+0.00%) |
| Jun 02, 2016 | 1.460 | 1.460 | 1.460 | 1.460 | 2,100 | -0.07(-4.58%) |
| Jun 01, 2016 | 1.530 | 1.530 | 1.530 | 1.530 | 3,100 | +0.03(+2.00%) |
| May 25, 2016 | 1.500 | 1.500 | 1.500 | 0 | +0.10(+7.14%) | |
| May 24, 2016 | 1.480 | 1.480 | 1.400 | 1.400 | 10,100 | -0.11(-7.35%) |
| May 20, 2016 | 1.511 | 1.511 | 1.511 | 0 | +0.00(+0.07%) | |
| May 19, 2016 | 1.510 | 1.510 | 1.510 | 1.510 | 200 | +0.01(+0.33%) |
| May 18, 2016 | 1.505 | 1.505 | 1.505 | 1.505 | 11,000 | +0.03(+2.38%) |
| May 13, 2016 | 1.470 | 1.470 | 1.470 | 0 | -0.03(-2.07%) | |
| May 12, 2016 | 1.500 | 1.501 | 1.500 | 1.501 | 23,200 | +0.16(+12.01%) |
| May 06, 2016 | 1.340 | 1.340 | 1.340 | 0 | +0.01(+0.75%) | |
| May 04, 2016 | 1.330 | 1.330 | 1.330 | 0 | -0.12(-8.40%) | |
| Apr 26, 2016 | 1.452 | 1.452 | 1.452 | 0 | +0.02(+1.54%) | |
| Apr 21, 2016 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) | |
| Apr 19, 2016 | 1.430 | 1.430 | 1.430 | 0 | +0.03(+2.14%) | |
| Apr 18, 2016 | 1.360 | 1.400 | 1.360 | 1.400 | 3,000 | +0.02(+1.45%) |
| Apr 14, 2016 | 1.380 | 1.380 | 1.380 | 0 | +0.02(+1.47%) | |
| Apr 13, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 1,000 | +0.07(+5.43%) |
| Apr 12, 2016 | 1.281 | 1.290 | 1.281 | 1.290 | 4,300 | +0.06(+4.88%) |
| Apr 11, 2016 | 1.230 | 1.230 | 1.230 | 1.230 | 1,500 | -0.07(-5.53%) |
| Mar 21, 2016 | 1.302 | 1.302 | 1.302 | 0 | -0.01(-0.99%) | |
| Mar 16, 2016 | 1.315 | 1.315 | 1.315 | 0 | +0.03(+2.73%) | |
| Mar 10, 2016 | 1.280 | 1.280 | 1.280 | 0 | -0.04(-3.10%) | |
| Mar 07, 2016 | 1.321 | 1.321 | 1.321 | 0 | +0.01(+0.84%) | |
| Mar 04, 2016 | 1.310 | 1.310 | 1.310 | 1.310 | 1,100 | +0.12(+9.99%) |
| Mar 02, 2016 | 1.191 | 1.191 | 1.191 | 0 | +0.03(+2.32%) | |
| Feb 25, 2016 | 1.164 | 1.164 | 1.164 | 0 | +0.02(+1.84%) | |
| Feb 24, 2016 | 1.143 | 1.143 | 1.143 | 1.143 | 400 | -0.12(-9.29%) |
| Feb 19, 2016 | 1.260 | 1.260 | 1.260 | 0 | +0.06(+4.91%) | |
| Feb 16, 2016 | 1.201 | 1.201 | 1.201 | 0 | +0.09(+8.20%) | |
| Feb 12, 2016 | 1.110 | 1.110 | 1.110 | 0 | -0.12(-9.98%) | |
| Feb 08, 2016 | 1.233 | 1.233 | 1.233 | 0 | -0.08(-5.88%) | |
| Feb 04, 2016 | 1.310 | 1.310 | 1.310 | 0 | +0.03(+2.26%) | |
| Feb 03, 2016 | 1.281 | 1.281 | 1.281 | 1.281 | 1,500 | +0.00(+0.08%) |
| Feb 02, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 | -0.48(-27.27%) |
| Jan 27, 2016 | 1.760 | 1.760 | 1.760 | 0 | +0.05(+2.92%) | |
| Jan 26, 2016 | 1.710 | 1.710 | 1.710 | 1.710 | 5,500 | +0.00(+0.00%) |
| Jan 25, 2016 | 1.710 | 1.710 | 1.710 | 1.710 | 4,900 | +0.04(+2.40%) |
| Jan 22, 2016 | 1.670 | 1.670 | 1.670 | 1.670 | 6,000 | +0.03(+1.83%) |
| Jan 21, 2016 | 1.640 | 1.650 | 1.640 | 1.640 | 23,500 | -0.01(-0.67%) |
| Jan 20, 2016 | 1.651 | 1.651 | 1.651 | 1.651 | 6,900 | -0.07(-4.01%) |
| Jan 19, 2016 | 1.720 | 1.720 | 1.720 | 1.720 | 12,500 | +0.00(+0.00%) |
| Jan 15, 2016 | 1.720 | 1.720 | 1.720 | 0 | -0.03(-1.71%) | |
| Jan 14, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 2,300 | -0.04(-2.23%) |
| Jan 11, 2016 | 1.790 | 1.790 | 1.790 | 0 | +0.03(+1.70%) | |
| Jan 08, 2016 | 1.760 | 1.760 | 1.760 | 1.760 | 2,200 | +0.06(+3.53%) |
| Jan 07, 2016 | 1.770 | 1.770 | 1.700 | 1.700 | 3,500 | -0.15(-8.11%) |
| Jan 06, 2016 | 1.810 | 1.850 | 1.810 | 1.850 | 84,200 | +0.10(+5.71%) |
| Jan 04, 2016 | 1.750 | 1.750 | 1.750 | 0 | -0.08(-4.42%) | |
| Dec 29, 2015 | 1.831 | 1.831 | 1.831 | 0 | +0.03(+1.72%) | |
| Dec 24, 2015 | 1.800 | 1.800 | 1.800 | 0 | +0.04(+2.27%) | |
| Dec 23, 2015 | 1.760 | 1.760 | 1.760 | 1.760 | 1,500 | +0.00(+0.00%) |
| Dec 22, 2015 | 1.760 | 1.760 | 1.760 | 1.760 | 340 | +0.01(+0.51%) |
| Dec 18, 2015 | 1.751 | 1.751 | 1.751 | 0 | -0.04(-2.18%) | |
| Dec 17, 2015 | 1.790 | 1.790 | 1.790 | 1.790 | 700 | +0.03(+1.56%) |
| Dec 15, 2015 | 1.762 | 1.762 | 1.762 | 0 | +0.01(+0.71%) | |
| Dec 14, 2015 | 1.750 | 1.750 | 1.750 | 1.750 | 2,485 | +0.02(+1.16%) |
| Dec 11, 2015 | 1.730 | 1.730 | 1.730 | 1.730 | 1,200 | -0.02(-1.26%) |
| Dec 10, 2015 | 1.752 | 1.752 | 1.752 | 1.752 | 2,000 | -0.07(-3.74%) |
| Dec 08, 2015 | 1.820 | 1.820 | 1.820 | 0 | -0.05(-2.67%) | |
| Dec 03, 2015 | 1.870 | 1.870 | 1.870 | 0 | -0.09(-4.59%) | |
| Nov 17, 2015 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) | |
| Nov 11, 2015 | 1.960 | 1.960 | 1.960 | 0 | +0.01(+0.51%) | |
| Nov 10, 2015 | 1.950 | 1.950 | 1.950 | 1.950 | 5,000 | +0.04(+2.09%) |
| Nov 06, 2015 | 1.910 | 1.910 | 1.910 | 0 | -0.04(-2.05%) |
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.
