Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 19, 2012 | 1.280 | 1.280 | 1.280 | 0 | +0.05(+4.07%) | |
| Apr 16, 2012 | 1.230 | 1.230 | 1.230 | 8,000 | -0.03(-2.38%) | |
| Apr 12, 2012 | 1.260 | 1.260 | 1.260 | 0 | -0.02(-1.56%) | |
| Mar 27, 2012 | 1.280 | 1.280 | 1.280 | 0 | +0.01(+0.79%) | |
| Mar 26, 2012 | 1.270 | 1.270 | 1.270 | 1.270 | 200 | +0.01(+0.79%) |
| Mar 23, 2012 | 1.260 | 1.260 | 1.260 | 1.260 | 7,171 | -0.02(-1.56%) |
| Mar 02, 2012 | 1.280 | 1.280 | 1.280 | 0 | +0.09(+7.56%) | |
| Feb 17, 2012 | 1.190 | 1.190 | 1.190 | 1.190 | 0 | +0.02(+1.71%) |
| Feb 10, 2012 | 1.170 | 1.170 | 1.170 | 0 | +0.01(+0.86%) | |
| Feb 06, 2012 | 1.160 | 1.160 | 1.160 | 0 | +0.08(+7.41%) | |
| Feb 01, 2012 | 1.080 | 1.080 | 1.080 | 0 | -0.10(-8.47%) | |
| Jan 25, 2012 | 1.180 | 1.180 | 1.180 | 1.180 | 0 | +0.18(+18.00%) |
| Jan 13, 2012 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) | |
| Jan 12, 2012 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 3,200 | -0.05(-5.00%) |
| Jan 10, 2012 | 1.000 | 1.000 | 1.000 | 0 | +0.05(+5.26%) | |
| Jan 04, 2012 | 0.9500 | 0.9500 | 0.9500 | 0 | -0.03(-3.06%) | |
| Dec 30, 2011 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 570 | +0.02(+2.08%) |
| Dec 27, 2011 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.01(+1.05%) |
| Dec 23, 2011 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 1,800 | -0.03(-3.06%) |
| Dec 15, 2011 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.02(+2.08%) |
| Dec 02, 2011 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0 | +0.00(+0.00%) |
| Dec 01, 2011 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 700 | +0.00(+0.00%) |
| Nov 29, 2011 | 0.9600 | 0.9600 | 0.9600 | 0 | -0.14(-12.73%) | |
| Nov 23, 2011 | 1.100 | 1.100 | 1.100 | 0 | +0.09(+8.91%) | |
| Nov 17, 2011 | 1.010 | 1.010 | 1.010 | 0 | +0.01(+1.00%) | |
| Nov 16, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 2,604 | +0.00(+0.00%) |
| Nov 15, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 1,000 | +0.02(+2.04%) |
| Nov 11, 2011 | 0.9800 | 0.9800 | 0.9800 | 0 | +0.03(+3.16%) | |
| Nov 10, 2011 | 0.9700 | 0.9700 | 0.9500 | 0.9500 | 4,000 | -0.15(-13.64%) |
| Oct 27, 2011 | 1.100 | 1.100 | 1.100 | 0 | +0.05(+4.76%) | |
| Oct 26, 2011 | 1.050 | 1.050 | 1.050 | 1.050 | 3,000 | -0.04(-3.67%) |
| Oct 21, 2011 | 1.090 | 1.090 | 1.090 | 32,000 | -0.01(-0.91%) | |
| Oct 12, 2011 | 1.100 | 1.100 | 1.100 | 1.100 | 0 | -0.02(-1.79%) |
| Oct 11, 2011 | 1.140 | 1.140 | 1.120 | 1.120 | 6,575 | +0.04(+3.70%) |
| Oct 10, 2011 | 1.100 | 1.100 | 1.080 | 1.080 | 24,000 | +0.06(+5.88%) |
| Oct 06, 2011 | 1.020 | 1.020 | 1.020 | 0 | +0.00(+0.00%) | |
| Oct 05, 2011 | 1.020 | 1.020 | 1.020 | 1.020 | 20,000 | +0.00(+0.00%) |
| Oct 04, 2011 | 1.020 | 1.020 | 1.020 | 1.020 | 2,000 | +0.03(+3.03%) |
| Sep 26, 2011 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0 | -0.01(-1.00%) |
| Sep 23, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 7,000 | +0.00(+0.00%) |
| Sep 22, 2011 | 1.000 | 1.000 | 1.000 | 1.000 | 100,000 | -0.07(-6.54%) |
| Sep 21, 2011 | 1.070 | 1.070 | 1.070 | 1.070 | 40,000 | +0.02(+1.90%) |
| Sep 19, 2011 | 1.050 | 1.050 | 1.050 | 0 | +0.01(+0.96%) | |
| Sep 07, 2011 | 1.040 | 1.040 | 1.040 | 1.040 | 0 | -0.16(-13.33%) |
| Aug 30, 2011 | 1.200 | 1.200 | 1.200 | 0 | +0.20(+20.00%) | |
| Aug 23, 2011 | 1.000 | 1.000 | 1.000 | 0 | -0.07(-6.54%) | |
| Aug 18, 2011 | 1.070 | 1.070 | 1.070 | 0 | -0.03(-2.73%) | |
| Aug 16, 2011 | 1.100 | 1.100 | 1.100 | 0 | +0.00(+0.00%) | |
| Aug 15, 2011 | 1.100 | 1.100 | 1.100 | 1.100 | 5,000 | -0.11(-9.09%) |
| Aug 01, 2011 | 1.210 | 1.210 | 1.210 | 370,000 | +0.10(+9.01%) | |
| Jul 28, 2011 | 1.110 | 1.110 | 1.110 | 0 | +0.03(+2.78%) | |
| Jul 21, 2011 | 1.080 | 1.080 | 1.080 | 0 | +0.23(+27.06%) | |
| Jun 30, 2011 | 0.8500 | 0.8500 | 0.8500 | 0 | -0.02(-2.30%) | |
| Jun 28, 2011 | 0.8700 | 0.8700 | 0.8700 | 0 | -0.03(-3.33%) | |
| Jun 23, 2011 | 0.9000 | 0.9000 | 0.9000 | 0 | -0.02(-1.64%) | |
| Jun 16, 2011 | 0.9150 | 0.9150 | 0.9150 | 0 | -0.06(-6.63%) | |
| Jun 14, 2011 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0 | -0.09(-8.41%) |
| Jun 09, 2011 | 1.070 | 1.070 | 1.070 | 0 | +0.09(+9.18%) |
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.
