Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) | |
| Nov 01, 2010 | 0.8500 | 0.8500 | 0.8500 | 0 | +0.10(+13.33%) | |
| Oct 29, 2010 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 863 | +0.00(+0.00%) |
| Oct 27, 2010 | 0.7500 | 0.7500 | 0.7500 | 0 | -0.03(-3.85%) | |
| Oct 25, 2010 | 0.8000 | 0.8450 | 0.7800 | 0.7800 | 14,100 | -0.02(-2.50%) |
| Oct 20, 2010 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.08(-9.60%) | |
| Oct 13, 2010 | 0.8850 | 0.8850 | 0.8850 | 0 | +0.20(+30.15%) | |
| Sep 28, 2010 | 0.6800 | 0.6800 | 0.6800 | 0 | -0.05(-6.85%) | |
| Sep 20, 2010 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.03(-3.31%) | |
| Sep 14, 2010 | 0.7550 | 0.7550 | 0.7550 | 0 | +0.05(+6.34%) | |
| Sep 13, 2010 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 850 | -0.05(-5.96%) |
| Sep 09, 2010 | 0.7550 | 0.7550 | 0.7550 | 0 | +0.03(+3.42%) | |
| Sep 03, 2010 | 0.7300 | 0.7300 | 0.7300 | 0 | -0.17(-18.89%) | |
| Aug 09, 2010 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.06(-6.25%) | |
| Aug 06, 2010 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 100 | -0.01(-1.03%) |
| Aug 04, 2010 | 0.9700 | 0.9700 | 0.9700 | 0 | +0.03(+3.74%) | |
| Aug 03, 2010 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 1,300 | +0.11(+12.65%) |
| Jul 29, 2010 | 0.8300 | 0.8300 | 0.8300 | 8,000 | +0.18(+27.69%) | |
| Jul 21, 2010 | 0.6500 | 0.6500 | 0.6500 | 0 | -0.13(-16.67%) | |
| Jul 14, 2010 | 0.7800 | 0.7800 | 0.7800 | 0 | +0.00(+0.00%) | |
| Jul 09, 2010 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0 | -0.02(-2.50%) |
| Jun 29, 2010 | 0.8000 | 0.8000 | 0.8000 | 0 | -0.14(-14.89%) | |
| Jun 25, 2010 | 0.9600 | 0.9600 | 0.9400 | 0.9400 | 20,000 | -0.02(-2.08%) |
| Jun 09, 2010 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.01(+1.05%) | |
| Jun 03, 2010 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.10(-9.52%) |
| May 18, 2010 | 1.050 | 1.050 | 1.050 | 0 | -0.18(-14.63%) | |
| May 12, 2010 | 1.230 | 1.230 | 1.230 | 0 | +0.00(+0.00%) | |
| May 06, 2010 | 1.230 | 1.230 | 1.230 | 1.230 | 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.
