Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 21, 2010 | 1.330 | 1.330 | 1.330 | 1.330 | 0 | -0.13(-8.90%) |
| Apr 15, 2010 | 1.460 | 1.460 | 1.460 | 1.460 | 0 | +0.32(+28.07%) |
| Apr 01, 2010 | 1.140 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) |
| Mar 30, 2010 | 1.150 | 1.150 | 1.150 | 1.150 | 10,000 | +0.02(+1.77%) |
| Mar 29, 2010 | 1.130 | 1.130 | 1.130 | 1.130 | 2,000 | -0.03(-2.57%) |
| Mar 19, 2010 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | -0.04(-3.35%) |
| Mar 18, 2010 | 1.200 | 1.200 | 1.200 | 1.200 | 5,000 | +0.04(+3.54%) |
| Mar 16, 2010 | 1.159 | 1.159 | 1.159 | 1.159 | 0 | +0.01(+0.96%) |
| Mar 11, 2010 | 1.148 | 1.148 | 1.148 | 1.148 | 21,000 | +0.05(+4.36%) |
| Mar 10, 2010 | 1.100 | 1.100 | 1.100 | 1.100 | 40,000 | +0.03(+2.80%) |
| Mar 03, 2010 | 1.070 | 1.070 | 1.070 | 1.070 | 0 | -0.06(-4.96%) |
| Feb 25, 2010 | 1.126 | 1.126 | 1.126 | 0 | +0.02(+1.43%) | |
| Feb 18, 2010 | 1.110 | 1.110 | 1.110 | 0 | -0.01(-0.89%) | |
| Feb 11, 2010 | 1.120 | 1.120 | 1.120 | 0 | -0.08(-6.67%) | |
| Jan 21, 2010 | 1.200 | 1.200 | 1.200 | 0 | -0.05(-4.00%) | |
| Jan 20, 2010 | 1.250 | 1.250 | 1.250 | 1.250 | 982 | +0.05(+4.17%) |
| Jan 13, 2010 | 1.200 | 1.200 | 1.200 | 0 | +0.07(+6.19%) | |
| Jan 11, 2010 | 1.130 | 1.130 | 1.130 | 0 | +0.01(+0.89%) | |
| Jan 08, 2010 | 1.120 | 1.120 | 1.120 | 1.120 | 1,500 | -0.08(-6.67%) |
| Jan 07, 2010 | 1.200 | 1.200 | 1.200 | 1.200 | 6,000 | +0.14(+13.48%) |
| Dec 30, 2009 | 1.058 | 1.058 | 1.058 | 1.058 | 0 | -0.07(-6.42%) |
| Dec 29, 2009 | 1.130 | 1.130 | 1.130 | 1.130 | 12,000 | -0.02(-1.74%) |
| Dec 21, 2009 | 1.150 | 1.150 | 1.150 | 0 | -0.12(-9.45%) | |
| Dec 16, 2009 | 1.270 | 1.270 | 1.270 | 1.270 | 0 | +0.13(+11.40%) |
| Dec 14, 2009 | 1.140 | 1.140 | 1.140 | 0 | -0.01(-0.87%) | |
| Dec 11, 2009 | 1.150 | 1.150 | 1.150 | 1.150 | 14,040 | +0.04(+3.60%) |
| Dec 09, 2009 | 1.110 | 1.110 | 1.110 | 1.110 | 0 | -0.05(-4.31%) |
| Dec 07, 2009 | 1.160 | 1.160 | 1.160 | 1.160 | 0 | -0.01(-0.85%) |
| Nov 30, 2009 | 1.170 | 1.170 | 1.170 | 1.170 | 0 | +0.03(+2.63%) |
| Nov 24, 2009 | 1.140 | 1.140 | 1.140 | 0 | +0.09(+8.57%) | |
| Nov 23, 2009 | 1.050 | 1.050 | 1.050 | 1.050 | 311 | -0.16(-13.22%) |
| Nov 17, 2009 | 1.210 | 1.210 | 1.210 | 1.210 | 0 | -0.07(-5.47%) |
| Nov 06, 2009 | 1.280 | 1.280 | 1.280 | 0 | +0.02(+1.59%) | |
| Oct 30, 2009 | 1.260 | 1.260 | 1.260 | 1.260 | 0 | -0.04(-3.08%) |
| Oct 21, 2009 | 1.300 | 1.300 | 1.300 | 0 | -0.17(-11.56%) | |
| Oct 09, 2009 | 1.470 | 1.470 | 1.470 | 0 | +0.17(+13.08%) | |
| Oct 06, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.33(-20.25%) |
| Sep 28, 2009 | 1.630 | 1.630 | 1.630 | 1.630 | 0 | +0.09(+5.84%) |
| Sep 25, 2009 | 1.540 | 1.540 | 1.540 | 1.540 | 40,800 | +0.01(+0.65%) |
| Sep 17, 2009 | 1.530 | 1.530 | 1.530 | 5,000 | -0.05(-3.16%) | |
| Sep 14, 2009 | 1.580 | 1.580 | 1.580 | 0 | -0.02(-1.31%) | |
| Aug 31, 2009 | 1.601 | 1.601 | 1.601 | 0 | -0.13(-7.46%) | |
| Aug 28, 2009 | 1.730 | 1.730 | 1.730 | 1.730 | 1,000 | +0.13(+8.12%) |
| Aug 26, 2009 | 1.600 | 1.600 | 1.600 | 1.600 | 6,212 | +0.00(+0.00%) |
| Aug 25, 2009 | 1.610 | 1.610 | 1.600 | 1.600 | 155,000 | +0.08(+5.26%) |
| Aug 20, 2009 | 1.520 | 1.520 | 1.520 | 1.520 | 1,000 | +0.00(+0.00%) |
| Aug 07, 2009 | 1.520 | 1.520 | 1.520 | 1.520 | 125,500 | +0.14(+10.14%) |
| Jul 28, 2009 | 1.380 | 1.380 | 1.380 | 0 | +0.08(+6.15%) | |
| Jul 27, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 400 | +0.05(+4.00%) |
| Jul 22, 2009 | 1.250 | 1.250 | 1.250 | 1.250 | 165,000 | -0.30(-19.35%) |
| Jun 23, 2009 | 1.550 | 1.550 | 1.550 | 0 | -0.03(-1.90%) | |
| Jun 22, 2009 | 1.580 | 1.580 | 1.580 | 1.580 | 1,500 | -0.01(-0.63%) |
| Jun 12, 2009 | 1.590 | 1.590 | 1.590 | 1.590 | 74,000 | +0.08(+5.57%) |
| Jun 09, 2009 | 1.506 | 1.506 | 1.506 | 0 | +0.10(+6.82%) | |
| Jun 08, 2009 | 1.410 | 1.410 | 1.410 | 1.410 | 400 | +0.01(+0.71%) |
| May 28, 2009 | 1.400 | 1.400 | 1.400 | 1.400 | 0 | +0.10(+7.69%) |
| May 22, 2009 | 1.300 | 1.300 | 1.300 | 1.300 | 0 | -0.08(-5.80%) |
| May 19, 2009 | 1.380 | 1.380 | 1.380 | 1.380 | 5,000 | -0.01(-0.85%) |
| May 14, 2009 | 1.392 | 1.392 | 1.392 | 0 | -0.01(-0.58%) |
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.
