Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2016 | 1.452 | 1.452 | 1.452 | 0 | +0.02(+1.54%) | |
| Apr 21, 2016 | 1.430 | 1.430 | 1.430 | 0 | +0.00(+0.00%) | |
| Apr 19, 2016 | 1.430 | 1.430 | 1.430 | 0 | +0.03(+2.14%) | |
| Apr 18, 2016 | 1.360 | 1.400 | 1.360 | 1.400 | 3,000 | +0.02(+1.45%) |
| Apr 14, 2016 | 1.380 | 1.380 | 1.380 | 0 | +0.02(+1.47%) | |
| Apr 13, 2016 | 1.360 | 1.360 | 1.360 | 1.360 | 1,000 | +0.07(+5.43%) |
| Apr 12, 2016 | 1.281 | 1.290 | 1.281 | 1.290 | 4,300 | +0.06(+4.88%) |
| Apr 11, 2016 | 1.230 | 1.230 | 1.230 | 1.230 | 1,500 | -0.07(-5.53%) |
| Mar 21, 2016 | 1.302 | 1.302 | 1.302 | 0 | -0.01(-0.99%) | |
| Mar 16, 2016 | 1.315 | 1.315 | 1.315 | 0 | +0.03(+2.73%) | |
| Mar 10, 2016 | 1.280 | 1.280 | 1.280 | 0 | -0.04(-3.10%) | |
| Mar 07, 2016 | 1.321 | 1.321 | 1.321 | 0 | +0.01(+0.84%) | |
| Mar 04, 2016 | 1.310 | 1.310 | 1.310 | 1.310 | 1,100 | +0.12(+9.99%) |
| Mar 02, 2016 | 1.191 | 1.191 | 1.191 | 0 | +0.03(+2.32%) | |
| Feb 25, 2016 | 1.164 | 1.164 | 1.164 | 0 | +0.02(+1.84%) | |
| Feb 24, 2016 | 1.143 | 1.143 | 1.143 | 1.143 | 400 | -0.12(-9.29%) |
| Feb 19, 2016 | 1.260 | 1.260 | 1.260 | 0 | +0.06(+4.91%) | |
| Feb 16, 2016 | 1.201 | 1.201 | 1.201 | 0 | +0.09(+8.20%) | |
| Feb 12, 2016 | 1.110 | 1.110 | 1.110 | 0 | -0.12(-9.98%) | |
| Feb 08, 2016 | 1.233 | 1.233 | 1.233 | 0 | -0.08(-5.88%) | |
| Feb 04, 2016 | 1.310 | 1.310 | 1.310 | 0 | +0.03(+2.26%) | |
| Feb 03, 2016 | 1.281 | 1.281 | 1.281 | 1.281 | 1,500 | +0.00(+0.08%) |
| Feb 02, 2016 | 1.280 | 1.280 | 1.280 | 1.280 | 10,000 | -0.48(-27.27%) |
| Jan 27, 2016 | 1.760 | 1.760 | 1.760 | 0 | +0.05(+2.92%) | |
| Jan 26, 2016 | 1.710 | 1.710 | 1.710 | 1.710 | 5,500 | +0.00(+0.00%) |
| Jan 25, 2016 | 1.710 | 1.710 | 1.710 | 1.710 | 4,900 | +0.04(+2.40%) |
| Jan 22, 2016 | 1.670 | 1.670 | 1.670 | 1.670 | 6,000 | +0.03(+1.83%) |
| Jan 21, 2016 | 1.640 | 1.650 | 1.640 | 1.640 | 23,500 | -0.01(-0.67%) |
| Jan 20, 2016 | 1.651 | 1.651 | 1.651 | 1.651 | 6,900 | -0.07(-4.01%) |
| Jan 19, 2016 | 1.720 | 1.720 | 1.720 | 1.720 | 12,500 | +0.00(+0.00%) |
| Jan 15, 2016 | 1.720 | 1.720 | 1.720 | 0 | -0.03(-1.71%) | |
| Jan 14, 2016 | 1.750 | 1.750 | 1.750 | 1.750 | 2,300 | -0.04(-2.23%) |
| Jan 11, 2016 | 1.790 | 1.790 | 1.790 | 0 | +0.03(+1.70%) | |
| Jan 08, 2016 | 1.760 | 1.760 | 1.760 | 1.760 | 2,200 | +0.06(+3.53%) |
| Jan 07, 2016 | 1.770 | 1.770 | 1.700 | 1.700 | 3,500 | -0.15(-8.11%) |
| Jan 06, 2016 | 1.810 | 1.850 | 1.810 | 1.850 | 84,200 | +0.10(+5.71%) |
| Jan 04, 2016 | 1.750 | 1.750 | 1.750 | 0 | -0.08(-4.42%) | |
| Dec 29, 2015 | 1.831 | 1.831 | 1.831 | 0 | +0.03(+1.72%) | |
| Dec 24, 2015 | 1.800 | 1.800 | 1.800 | 0 | +0.04(+2.27%) | |
| Dec 23, 2015 | 1.760 | 1.760 | 1.760 | 1.760 | 1,500 | +0.00(+0.00%) |
| Dec 22, 2015 | 1.760 | 1.760 | 1.760 | 1.760 | 340 | +0.01(+0.51%) |
| Dec 18, 2015 | 1.751 | 1.751 | 1.751 | 0 | -0.04(-2.18%) | |
| Dec 17, 2015 | 1.790 | 1.790 | 1.790 | 1.790 | 700 | +0.03(+1.56%) |
| Dec 15, 2015 | 1.762 | 1.762 | 1.762 | 0 | +0.01(+0.71%) | |
| Dec 14, 2015 | 1.750 | 1.750 | 1.750 | 1.750 | 2,485 | +0.02(+1.16%) |
| Dec 11, 2015 | 1.730 | 1.730 | 1.730 | 1.730 | 1,200 | -0.02(-1.26%) |
| Dec 10, 2015 | 1.752 | 1.752 | 1.752 | 1.752 | 2,000 | -0.07(-3.74%) |
| Dec 08, 2015 | 1.820 | 1.820 | 1.820 | 0 | -0.05(-2.67%) | |
| Dec 03, 2015 | 1.870 | 1.870 | 1.870 | 0 | -0.09(-4.59%) | |
| Nov 17, 2015 | 1.960 | 1.960 | 1.960 | 0 | +0.00(+0.00%) | |
| Nov 11, 2015 | 1.960 | 1.960 | 1.960 | 0 | +0.01(+0.51%) | |
| Nov 10, 2015 | 1.950 | 1.950 | 1.950 | 1.950 | 5,000 | +0.04(+2.09%) |
| Nov 06, 2015 | 1.910 | 1.910 | 1.910 | 0 | -0.04(-2.05%) | |
| Nov 05, 2015 | 1.950 | 1.950 | 1.950 | 1.950 | 1,300 | -0.12(-5.80%) |
| Oct 26, 2015 | 2.070 | 2.070 | 2.070 | 0 | +0.02(+0.98%) | |
| Oct 23, 2015 | 2.050 | 2.050 | 2.050 | 2.050 | 2,000 | +0.03(+1.49%) |
| Oct 22, 2015 | 2.035 | 2.075 | 2.020 | 2.020 | 46,700 | -0.11(-5.16%) |
| Oct 07, 2015 | 2.130 | 2.130 | 2.130 | 0 | +0.05(+2.40%) | |
| Oct 06, 2015 | 2.080 | 2.080 | 2.080 | 2.080 | 4,000 | +0.04(+1.96%) |
| Oct 02, 2015 | 2.040 | 2.040 | 2.040 | 0 | +0.00(+0.00%) | |
| Sep 22, 2015 | 2.040 | 2.040 | 2.040 | 0 | -0.04(-1.92%) | |
| Sep 16, 2015 | 2.080 | 2.080 | 2.080 | 0 | +0.01(+0.48%) | |
| Sep 14, 2015 | 2.070 | 2.070 | 2.070 | 0 | +0.02(+0.98%) | |
| Sep 02, 2015 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
| Aug 26, 2015 | 2.050 | 2.050 | 2.050 | 0 | -0.03(-1.44%) | |
| Aug 20, 2015 | 2.080 | 2.080 | 2.080 | 0 | -0.07(-3.26%) | |
| Aug 19, 2015 | 2.190 | 2.190 | 2.150 | 2.150 | 17,250 | -0.11(-4.87%) |
| Aug 10, 2015 | 2.260 | 2.260 | 2.260 | 0 | +0.01(+0.44%) | |
| Aug 06, 2015 | 2.250 | 2.250 | 2.250 | 0 | -0.02(-0.88%) | |
| Aug 05, 2015 | 2.290 | 2.290 | 2.270 | 2.270 | 1,260 | +0.12(+5.58%) |
| Jul 31, 2015 | 2.150 | 2.150 | 2.150 | 0 | +0.10(+4.88%) | |
| Jul 29, 2015 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
| Jul 27, 2015 | 2.050 | 2.050 | 2.050 | 0 | +0.00(+0.00%) | |
| Jul 16, 2015 | 2.050 | 2.050 | 2.050 | 0 | -0.05(-2.38%) | |
| Jul 15, 2015 | 2.100 | 2.100 | 2.100 | 2.100 | 4,500 | +0.09(+4.48%) |
| Jul 09, 2015 | 2.010 | 2.010 | 2.010 | 0 | -0.03(-1.47%) | |
| Jul 02, 2015 | 2.040 | 2.040 | 2.040 | 0 | +0.03(+1.49%) | |
| Jul 01, 2015 | 2.010 | 2.010 | 2.010 | 2.010 | 950 | +0.03(+1.52%) |
| Jun 30, 2015 | 1.980 | 1.980 | 1.980 | 1.980 | 3,750 | +0.03(+1.54%) |
| Jun 29, 2015 | 1.950 | 1.950 | 1.950 | 1.950 | 3,228 | -0.10(-4.88%) |
| Jun 08, 2015 | 2.050 | 2.050 | 2.050 | 0 | -0.01(-0.42%) | |
| Jun 01, 2015 | 2.059 | 2.059 | 2.059 | 0 | +0.10(+5.04%) | |
| May 28, 2015 | 1.960 | 1.960 | 1.960 | 0 | -0.07(-3.45%) | |
| May 19, 2015 | 2.030 | 2.030 | 2.030 | 0 | +0.09(+4.64%) | |
| May 15, 2015 | 1.940 | 1.940 | 1.940 | 0 | -0.11(-5.37%) | |
| May 12, 2015 | 2.050 | 2.050 | 2.050 | 0 | +0.04(+1.99%) | |
| May 07, 2015 | 2.010 | 2.010 | 2.010 | 0 | +0.02(+1.01%) |
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.
