Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Nov 24, 2021 | 16.98 | 16.98 | 16.98 | 34 | +1.39(+8.92%) | |
| Nov 15, 2021 | 15.59 | 15.59 | 15.59 | 0 | +0.01(+0.06%) | |
| Nov 09, 2021 | 15.58 | 15.58 | 15.58 | 15.58 | 500 | -0.87(-5.29%) |
| Oct 21, 2021 | 16.45 | 16.45 | 16.45 | 94 | -0.36(-2.13%) | |
| Oct 04, 2021 | 16.81 | 16.81 | 16.81 | 1 | -0.17(-1.02%) | |
| Sep 23, 2021 | 16.98 | 16.98 | 16.98 | 0 | -1.16(-6.39%) | |
| Sep 13, 2021 | 18.14 | 18.14 | 18.14 | 60 | +1.73(+10.54%) | |
| Sep 10, 2021 | 16.38 | 17.72 | 16.38 | 16.41 | 10,220 | +3.68(+28.91%) |
| Sep 01, 2021 | 16.35 | 16.35 | 16.35 | 12.73 | 250 | +0.62(+5.16%) |
| Aug 31, 2021 | 12.40 | 12.40 | 12.11 | 12.11 | 900 | -0.16(-1.34%) |
| Aug 30, 2021 | 12.27 | 12.27 | 12.27 | 12.27 | 300 | -0.26(-2.04%) |
| Aug 26, 2021 | 12.53 | 12.53 | 12.53 | 0 | -0.80(-6.04%) | |
| Jul 07, 2021 | 13.33 | 13.33 | 13.33 | 0 | +0.09(+0.68%) | |
| Jul 01, 2021 | 13.24 | 13.24 | 13.24 | 0 | -0.30(-2.25%) | |
| Jun 25, 2021 | 13.54 | 13.54 | 13.54 | 0 | +0.18(+1.31%) | |
| Jun 18, 2021 | 13.37 | 13.37 | 13.37 | 0 | -0.94(-6.57%) | |
| Jun 16, 2021 | 14.31 | 14.31 | 14.31 | 0 | +0.10(+0.67%) | |
| Jun 15, 2021 | 14.21 | 14.21 | 14.21 | 14.21 | 5,240 | -0.38(-2.64%) |
| Jun 10, 2021 | 14.60 | 14.60 | 14.60 | 0 | -0.76(-4.95%) | |
| Jun 01, 2021 | 15.36 | 15.36 | 15.36 | 0 | -0.20(-1.29%) | |
| May 24, 2021 | 15.56 | 15.56 | 15.56 | 310 | +0.33(+2.17%) | |
| May 18, 2021 | 15.23 | 15.23 | 15.23 | 0 | +0.21(+1.39%) | |
| May 17, 2021 | 15.02 | 15.02 | 15.02 | 15.02 | 5,000 | +0.33(+2.22%) |
| May 03, 2021 | 14.70 | 14.70 | 14.70 | 0 | -0.12(-0.78%) | |
| Apr 28, 2021 | 14.81 | 14.81 | 14.81 | 0 | +0.33(+2.31%) | |
| Apr 26, 2021 | 14.48 | 14.48 | 14.48 | 0 | +0.00(+0.00%) | |
| Apr 23, 2021 | 14.48 | 14.48 | 14.48 | 14.48 | 100 | -0.02(-0.17%) |
| Apr 22, 2021 | 14.13 | 14.50 | 14.13 | 14.50 | 2,530 | -0.12(-0.79%) |
| Apr 21, 2021 | 14.62 | 14.62 | 14.62 | 14.62 | 350 | -0.47(-3.09%) |
| Apr 20, 2021 | 15.18 | 15.18 | 15.08 | 205 | -0.10(-0.65%) | |
| Apr 15, 2021 | 15.18 | 15.18 | 15.18 | 0 | +0.00(+0.00%) | |
| Apr 14, 2021 | 15.18 | 15.18 | 15.18 | 15.18 | 1,800 | -0.25(-1.60%) |
| Apr 13, 2021 | 15.91 | 15.91 | 15.43 | 350 | -0.48(-3.02%) | |
| Apr 09, 2021 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) | |
| Apr 07, 2021 | 15.91 | 15.91 | 15.91 | 0 | +0.00(+0.00%) | |
| Apr 05, 2021 | 15.91 | 15.91 | 15.91 | 0 | -1.74(-9.84%) | |
| Apr 01, 2021 | 17.64 | 17.64 | 17.64 | 50 | +0.00(+0.00%) | |
| Mar 23, 2021 | 17.64 | 17.64 | 17.64 | 0 | -0.07(-0.39%) | |
| Mar 22, 2021 | 17.33 | 17.33 | 17.71 | 13,283 | +0.38(+2.22%) | |
| Mar 19, 2021 | 17.33 | 17.33 | 17.33 | 66 | +0.00(+0.00%) | |
| Mar 17, 2021 | 17.33 | 17.33 | 17.33 | 0 | +0.00(+0.00%) | |
| Mar 15, 2021 | 17.33 | 17.33 | 17.33 | 0 | +0.31(+1.82%) | |
| Mar 09, 2021 | 17.02 | 17.02 | 17.02 | 17.02 | 100 | +1.21(+7.64%) |
| Mar 08, 2021 | 15.81 | 15.81 | 15.81 | 5 | +0.00(+0.00%) | |
| Mar 05, 2021 | 15.81 | 15.81 | 15.81 | 5 | +0.00(+0.00%) | |
| Mar 04, 2021 | 15.33 | 15.33 | 15.81 | 350 | +0.48(+3.14%) | |
| Mar 03, 2021 | 15.00 | 15.62 | 15.00 | 15.33 | 486 | +0.46(+3.09%) |
| Mar 02, 2021 | 14.87 | 14.87 | 14.87 | 14.87 | 200 | +0.28(+1.92%) |
| Mar 01, 2021 | 14.59 | 14.59 | 14.59 | 145 | +0.00(+0.00%) | |
| Feb 26, 2021 | 14.59 | 14.59 | 14.59 | 60 | +0.00(+0.00%) | |
| Feb 24, 2021 | 14.59 | 14.59 | 14.59 | 0 | +0.00(+0.00%) | |
| Feb 23, 2021 | 14.59 | 14.59 | 14.59 | 80 | +0.00(+0.00%) | |
| Feb 22, 2021 | 14.59 | 14.59 | 14.59 | 14.59 | 12,000 | +0.96(+7.04%) |
| Feb 19, 2021 | 13.63 | 13.63 | 13.63 | 13.63 | 1,500 | -0.13(-0.98%) |
| Feb 17, 2021 | 13.77 | 13.77 | 13.77 | 0 | -0.01(-0.11%) | |
| Feb 16, 2021 | 13.64 | 13.78 | 13.42 | 13.78 | 1,520 | +0.65(+4.99%) |
| Feb 12, 2021 | 13.12 | 13.12 | 13.12 | 13.12 | 100 | +0.19(+1.43%) |
| Feb 10, 2021 | 12.94 | 12.94 | 12.94 | 0 | +0.25(+1.97%) | |
| Feb 09, 2021 | 12.69 | 12.69 | 12.69 | 22 | +0.00(+0.00%) | |
| Feb 08, 2021 | 12.69 | 12.69 | 12.69 | 110 | +0.00(+0.00%) | |
| Feb 04, 2021 | 12.69 | 12.69 | 12.69 | 0 | +0.46(+3.76%) | |
| Feb 01, 2021 | 12.23 | 12.23 | 12.23 | 0 | +0.06(+0.49%) | |
| Jan 28, 2021 | 12.17 | 12.17 | 12.17 | 0 | +0.21(+1.76%) | |
| Jan 27, 2021 | 11.96 | 11.96 | 11.96 | 11.96 | 2,000 | -0.85(-6.63%) |
| Jan 26, 2021 | 12.35 | 12.35 | 12.81 | 120 | +0.46(+3.72%) | |
| Jan 25, 2021 | 12.35 | 12.35 | 12.35 | 12.35 | 400 | -0.61(-4.71%) |
| Jan 22, 2021 | 12.96 | 12.96 | 12.96 | 12.96 | 900 | +0.12(+0.90%) |
| Jan 21, 2021 | 12.85 | 12.85 | 12.85 | 12.85 | 100 | -0.32(-2.47%) |
| Jan 20, 2021 | 13.17 | 13.17 | 13.17 | 13.17 | 270 | -0.32(-2.41%) |
| Jan 14, 2021 | 13.49 | 13.49 | 13.49 | 0 | +0.00(+0.00%) | |
| Jan 13, 2021 | 13.49 | 13.49 | 13.49 | 13.49 | 260 | +0.04(+0.30%) |
| Jan 12, 2021 | 13.30 | 13.46 | 13.30 | 13.46 | 6,726 | +1.12(+9.12%) |
| Jan 08, 2021 | 12.33 | 12.33 | 12.33 | 0 | +0.00(+0.00%) | |
| Jan 05, 2021 | 12.33 | 12.33 | 12.33 | 0 | +0.12(+1.02%) | |
| Dec 30, 2020 | 12.21 | 12.21 | 12.21 | 0 | +0.10(+0.78%) | |
| Dec 29, 2020 | 12.11 | 12.11 | 12.11 | 10,709 | +0.00(+0.00%) | |
| Dec 28, 2020 | 12.11 | 12.11 | 12.11 | 12.11 | 2,000 | +0.25(+2.15%) |
| Dec 22, 2020 | 11.86 | 11.86 | 11.86 | 0 | +0.00(+0.00%) | |
| Dec 21, 2020 | 11.85 | 11.86 | 11.85 | 11.86 | 19,282 | +0.02(+0.13%) |
| Dec 18, 2020 | 11.84 | 11.84 | 11.84 | 20 | +0.00(+0.00%) | |
| Dec 17, 2020 | 11.84 | 11.84 | 11.84 | 11.84 | 350 | -0.10(-0.84%) |
| Dec 16, 2020 | 11.94 | 11.94 | 11.94 | 11.94 | 1,200 | -0.16(-1.32%) |
| Dec 15, 2020 | 12.10 | 12.10 | 12.10 | 50 | +0.00(+0.00%) | |
| Dec 14, 2020 | 12.01 | 12.10 | 11.94 | 12.10 | 21,490 | +0.18(+1.48%) |
| Dec 11, 2020 | 11.69 | 11.69 | 11.92 | 378 | +0.24(+2.04%) | |
| Dec 09, 2020 | 11.69 | 11.69 | 11.69 | 0 | -0.51(-4.22%) | |
| Dec 08, 2020 | 12.20 | 12.20 | 12.20 | 50 | +0.00(+0.00%) | |
| Dec 07, 2020 | 12.13 | 12.20 | 12.13 | 12.20 | 400 | -0.65(-5.06%) |
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.
