Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Oct 27, 2017 | 16.54 | 16.54 | 16.54 | 0 | +0.47(+2.92%) | |
| Oct 26, 2017 | 16.07 | 16.07 | 16.07 | 16.07 | 1,000 | +0.10(+0.63%) |
| Oct 18, 2017 | 15.97 | 15.97 | 15.97 | 0 | -0.74(-4.43%) | |
| Oct 16, 2017 | 16.71 | 16.71 | 16.71 | 0 | +0.45(+2.77%) | |
| Oct 13, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 800 | +0.09(+0.56%) |
| Oct 12, 2017 | 16.17 | 16.17 | 16.17 | 16.17 | 4,200 | -0.13(-0.80%) |
| Oct 04, 2017 | 16.30 | 16.30 | 16.30 | 0 | +0.30(+1.88%) | |
| Sep 28, 2017 | 16.00 | 16.00 | 16.00 | 1 | +0.43(+2.76%) | |
| Sep 27, 2017 | 15.57 | 15.57 | 15.57 | 15.57 | 9,200 | +14.09(+952.03%) |
| Sep 25, 2017 | 1.480 | 1.480 | 1.480 | 0 | -0.04(-2.95%) | |
| Sep 13, 2017 | 1.525 | 1.525 | 1.525 | 0 | -0.04(-2.31%) | |
| Sep 12, 2017 | 1.561 | 1.561 | 1.561 | 1.561 | 1,300 | +0.03(+2.03%) |
| Sep 11, 2017 | 1.530 | 1.530 | 1.530 | 1.530 | 6,400 | -0.04(-2.55%) |
| Sep 01, 2017 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) | |
| Aug 25, 2017 | 1.550 | 1.550 | 1.550 | 9,700 | -0.06(-3.73%) | |
| Aug 24, 2017 | 1.610 | 1.610 | 1.610 | 1.610 | 4,000 | +0.03(+1.90%) |
| Aug 23, 2017 | 1.580 | 1.580 | 1.580 | 1.580 | 6,600 | -0.06(-3.66%) |
| Aug 11, 2017 | 1.640 | 1.640 | 1.640 | 0 | +0.04(+2.50%) | |
| Jul 31, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.02(+1.27%) | |
| Jul 20, 2017 | 1.580 | 1.580 | 1.580 | 0 | +0.03(+1.94%) | |
| Jul 19, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 474 | -0.10(-6.06%) |
| Jul 03, 2017 | 1.650 | 1.650 | 1.650 | 55,550 | +0.00(+0.00%) | |
| Jun 30, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 850 | -0.03(-1.79%) |
| Jun 29, 2017 | 1.670 | 1.680 | 1.670 | 1.680 | 800 | -0.02(-1.18%) |
| Jun 28, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 2,200 | +0.03(+1.80%) |
| Jun 22, 2017 | 1.670 | 1.670 | 1.670 | 3,000 | +0.03(+1.83%) | |
| Jun 21, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 10,000 | +0.00(+0.00%) |
| Jun 20, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 1,300 | -0.01(-0.61%) |
| Jun 16, 2017 | 1.650 | 1.650 | 1.650 | 0 | -0.07(-4.07%) | |
| Jun 14, 2017 | 1.720 | 1.720 | 1.720 | 3,000 | +0.04(+2.38%) | |
| Jun 06, 2017 | 1.680 | 1.680 | 1.680 | 0 | +0.03(+1.82%) | |
| May 26, 2017 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| May 19, 2017 | 1.650 | 1.650 | 1.650 | 0 | -0.15(-8.33%) | |
| May 10, 2017 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
| May 03, 2017 | 1.810 | 1.810 | 1.810 | 0 | +0.05(+2.84%) | |
| May 02, 2017 | 1.800 | 1.800 | 1.760 | 1.760 | 19,300 | -0.04(-2.22%) |
| May 01, 2017 | 1.800 | 1.800 | 1.800 | 1.800 | 1,700 | +0.00(+0.00%) |
| 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%) |
| Feb 01, 2017 | 1.710 | 1.710 | 1.710 | 0 | +0.11(+6.87%) | |
| Jan 31, 2017 | 1.680 | 1.680 | 1.600 | 1.600 | 37,458 | -0.08(-4.76%) |
| Jan 23, 2017 | 1.680 | 1.680 | 1.680 | 0 | +0.01(+0.60%) | |
| Jan 18, 2017 | 1.670 | 1.670 | 1.670 | 0 | -0.07(-3.88%) | |
| Jan 17, 2017 | 1.700 | 1.738 | 1.700 | 1.738 | 38,200 | +0.05(+2.81%) |
| Jan 12, 2017 | 1.690 | 1.690 | 1.690 | 0 | -0.04(-2.31%) | |
| Jan 05, 2017 | 1.730 | 1.730 | 1.730 | 0 | +0.03(+1.76%) | |
| Jan 04, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 800 | +0.08(+4.94%) |
| Jan 03, 2017 | 1.620 | 1.620 | 1.620 | 1.620 | 1,400 | -0.05(-2.99%) |
| Dec 29, 2016 | 1.670 | 1.670 | 1.670 | 0 | -0.02(-1.18%) | |
| Dec 23, 2016 | 1.690 | 1.690 | 1.690 | 0 | +0.01(+0.60%) | |
| Dec 21, 2016 | 1.680 | 1.680 | 1.680 | 0 | -0.03(-1.75%) | |
| Dec 20, 2016 | 1.710 | 1.710 | 1.710 | 1.710 | 500 | -0.02(-1.16%) |
| Dec 16, 2016 | 1.730 | 1.730 | 1.730 | 0 | +0.02(+1.17%) | |
| Dec 15, 2016 | 1.670 | 1.710 | 1.670 | 1.710 | 10,800 | -0.04(-2.29%) |
| Dec 14, 2016 | 1.770 | 1.800 | 1.750 | 1.750 | 13,200 | -0.08(-4.50%) |
| Dec 09, 2016 | 1.833 | 1.833 | 1.833 | 0 | +0.08(+4.71%) | |
| Dec 08, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 2,500 | +0.05(+2.94%) |
| Dec 07, 2016 | 1.700 | 1.700 | 1.700 | 1.700 | 4,300 | +0.14(+8.97%) |
| Dec 01, 2016 | 1.560 | 1.560 | 1.560 | 0 | -0.06(-3.70%) | |
| Nov 28, 2016 | 1.620 | 1.620 | 1.620 | 0 | -0.09(-5.26%) | |
| Nov 22, 2016 | 1.710 | 1.710 | 1.710 | 0 | +0.01(+0.59%) | |
| Nov 15, 2016 | 1.700 | 1.700 | 1.700 | 0 | +0.15(+9.68%) | |
| Nov 03, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.02(-1.27%) |
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.
