Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 27, 2018 | 15.90 | 15.90 | 15.90 | 0 | +0.77(+5.09%) | |
| Apr 20, 2018 | 15.13 | 15.13 | 15.13 | 0 | +0.10(+0.67%) | |
| Apr 18, 2018 | 15.03 | 15.03 | 15.03 | 0 | -0.27(-1.79%) | |
| Apr 17, 2018 | 15.30 | 15.30 | 15.30 | 15.30 | 100 | +0.18(+1.22%) |
| Apr 10, 2018 | 15.12 | 15.12 | 15.12 | 30 | +0.12(+0.80%) | |
| Apr 09, 2018 | 15.00 | 15.00 | 15.00 | 15.00 | 1,100 | -0.20(-1.32%) |
| Mar 28, 2018 | 15.20 | 15.20 | 15.20 | 0 | -0.39(-2.50%) | |
| Mar 19, 2018 | 15.59 | 15.59 | 15.59 | 0 | -0.26(-1.64%) | |
| Mar 14, 2018 | 15.85 | 15.85 | 15.85 | 80 | +0.00(+0.00%) | |
| Mar 13, 2018 | 15.85 | 15.85 | 15.85 | 15.85 | 170 | +0.09(+0.57%) |
| Mar 09, 2018 | 15.76 | 15.76 | 15.76 | 50 | -0.14(-0.88%) | |
| Mar 08, 2018 | 15.90 | 15.90 | 15.90 | 15.90 | 350 | +0.18(+1.15%) |
| Mar 05, 2018 | 15.72 | 15.72 | 15.72 | 0 | -0.48(-2.96%) | |
| Mar 02, 2018 | 16.20 | 16.20 | 16.20 | 16.20 | 680 | +0.72(+4.65%) |
| Mar 01, 2018 | 15.48 | 15.48 | 15.48 | 15.48 | 150 | -0.45(-2.82%) |
| Feb 26, 2018 | 15.93 | 15.93 | 15.93 | 0 | +0.07(+0.44%) | |
| Feb 23, 2018 | 15.86 | 15.86 | 15.86 | 15.86 | 130 | -0.14(-0.88%) |
| Feb 20, 2018 | 16.00 | 16.00 | 16.00 | 0 | +0.11(+0.69%) | |
| Feb 14, 2018 | 15.89 | 15.89 | 15.89 | 0 | +0.38(+2.45%) | |
| Feb 07, 2018 | 15.51 | 15.51 | 15.51 | 0 | +0.00(+0.00%) | |
| Feb 06, 2018 | 15.51 | 15.51 | 15.51 | 15.51 | 11,380 | -0.75(-4.61%) |
| Feb 02, 2018 | 16.26 | 16.26 | 16.26 | 0 | -0.38(-2.28%) | |
| Feb 01, 2018 | 16.64 | 16.64 | 16.64 | 16.64 | 131 | -0.71(-4.09%) |
| Jan 31, 2018 | 17.35 | 17.35 | 17.35 | 17.35 | 380 | -0.25(-1.42%) |
| Jan 30, 2018 | 17.60 | 17.60 | 17.60 | 17.60 | 1,100 | -0.12(-0.67%) |
| Jan 24, 2018 | 17.72 | 17.72 | 17.72 | 0 | +0.09(+0.50%) | |
| Jan 23, 2018 | 17.63 | 17.63 | 17.63 | 17.63 | 72,400 | -0.05(-0.28%) |
| Jan 22, 2018 | 17.68 | 17.68 | 17.68 | 17.68 | 2,600 | -0.19(-1.06%) |
| Jan 05, 2018 | 17.87 | 17.87 | 17.87 | 0 | +0.61(+3.53%) | |
| Jan 03, 2018 | 17.26 | 17.26 | 17.26 | 420 | +0.20(+1.17%) | |
| Dec 28, 2017 | 17.06 | 17.06 | 17.06 | 0 | -0.12(-0.70%) | |
| Dec 26, 2017 | 17.18 | 17.18 | 17.18 | 0 | +0.11(+0.64%) | |
| Dec 21, 2017 | 17.07 | 17.07 | 17.07 | 0 | +0.38(+2.28%) | |
| Dec 20, 2017 | 16.69 | 16.69 | 16.69 | 16.69 | 100 | -0.22(-1.30%) |
| Dec 14, 2017 | 16.91 | 16.91 | 16.91 | 0 | +0.00(+0.00%) | |
| Dec 13, 2017 | 16.91 | 16.91 | 16.91 | 16.91 | 920 | +0.24(+1.44%) |
| Dec 12, 2017 | 16.67 | 16.67 | 16.67 | 16.67 | 490 | +0.29(+1.77%) |
| Dec 11, 2017 | 16.38 | 16.38 | 16.38 | 16.38 | 260 | +0.60(+3.80%) |
| Nov 30, 2017 | 15.78 | 15.78 | 15.78 | 0 | +0.88(+5.91%) | |
| Nov 29, 2017 | 14.90 | 14.90 | 14.90 | 14.90 | 100 | -0.88(-5.58%) |
| Nov 20, 2017 | 15.78 | 15.78 | 15.78 | 3,590 | +0.45(+2.94%) | |
| Nov 16, 2017 | 15.33 | 15.33 | 15.33 | 0 | +0.25(+1.66%) | |
| Nov 15, 2017 | 15.02 | 15.08 | 15.02 | 15.08 | 600 | -0.67(-4.25%) |
| Nov 07, 2017 | 15.75 | 15.75 | 15.75 | 0 | -1.10(-6.53%) | |
| Nov 01, 2017 | 16.85 | 16.85 | 16.85 | 0 | +0.31(+1.87%) | |
| Oct 27, 2017 | 16.54 | 16.54 | 16.54 | 0 | +0.47(+2.92%) | |
| Oct 26, 2017 | 16.07 | 16.07 | 16.07 | 16.07 | 1,000 | +0.10(+0.63%) |
| Oct 18, 2017 | 15.97 | 15.97 | 15.97 | 0 | -0.74(-4.43%) | |
| Oct 16, 2017 | 16.71 | 16.71 | 16.71 | 0 | +0.45(+2.77%) | |
| Oct 13, 2017 | 16.26 | 16.26 | 16.26 | 16.26 | 800 | +0.09(+0.56%) |
| Oct 12, 2017 | 16.17 | 16.17 | 16.17 | 16.17 | 4,200 | -0.13(-0.80%) |
| Oct 04, 2017 | 16.30 | 16.30 | 16.30 | 0 | +0.30(+1.88%) | |
| Sep 28, 2017 | 16.00 | 16.00 | 16.00 | 1 | +0.43(+2.76%) | |
| Sep 27, 2017 | 15.57 | 15.57 | 15.57 | 15.57 | 9,200 | +14.09(+952.03%) |
| Sep 25, 2017 | 1.480 | 1.480 | 1.480 | 0 | -0.04(-2.95%) | |
| Sep 13, 2017 | 1.525 | 1.525 | 1.525 | 0 | -0.04(-2.31%) | |
| Sep 12, 2017 | 1.561 | 1.561 | 1.561 | 1.561 | 1,300 | +0.03(+2.03%) |
| Sep 11, 2017 | 1.530 | 1.530 | 1.530 | 1.530 | 6,400 | -0.04(-2.55%) |
| Sep 01, 2017 | 1.570 | 1.570 | 1.570 | 0 | +0.02(+1.29%) | |
| Aug 25, 2017 | 1.550 | 1.550 | 1.550 | 9,700 | -0.06(-3.73%) | |
| Aug 24, 2017 | 1.610 | 1.610 | 1.610 | 1.610 | 4,000 | +0.03(+1.90%) |
| Aug 23, 2017 | 1.580 | 1.580 | 1.580 | 1.580 | 6,600 | -0.06(-3.66%) |
| Aug 11, 2017 | 1.640 | 1.640 | 1.640 | 0 | +0.04(+2.50%) | |
| Jul 31, 2017 | 1.600 | 1.600 | 1.600 | 0 | +0.02(+1.27%) | |
| Jul 20, 2017 | 1.580 | 1.580 | 1.580 | 0 | +0.03(+1.94%) | |
| Jul 19, 2017 | 1.550 | 1.550 | 1.550 | 1.550 | 474 | -0.10(-6.06%) |
| Jul 03, 2017 | 1.650 | 1.650 | 1.650 | 55,550 | +0.00(+0.00%) | |
| Jun 30, 2017 | 1.650 | 1.650 | 1.650 | 1.650 | 850 | -0.03(-1.79%) |
| Jun 29, 2017 | 1.670 | 1.680 | 1.670 | 1.680 | 800 | -0.02(-1.18%) |
| Jun 28, 2017 | 1.700 | 1.700 | 1.700 | 1.700 | 2,200 | +0.03(+1.80%) |
| Jun 22, 2017 | 1.670 | 1.670 | 1.670 | 3,000 | +0.03(+1.83%) | |
| Jun 21, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 10,000 | +0.00(+0.00%) |
| Jun 20, 2017 | 1.640 | 1.640 | 1.640 | 1.640 | 1,300 | -0.01(-0.61%) |
| Jun 16, 2017 | 1.650 | 1.650 | 1.650 | 0 | -0.07(-4.07%) | |
| Jun 14, 2017 | 1.720 | 1.720 | 1.720 | 3,000 | +0.04(+2.38%) | |
| Jun 06, 2017 | 1.680 | 1.680 | 1.680 | 0 | +0.03(+1.82%) | |
| May 26, 2017 | 1.650 | 1.650 | 1.650 | 0 | +0.00(+0.00%) | |
| May 19, 2017 | 1.650 | 1.650 | 1.650 | 0 | -0.15(-8.33%) | |
| May 10, 2017 | 1.800 | 1.800 | 1.800 | 0 | -0.01(-0.55%) | |
| May 03, 2017 | 1.810 | 1.810 | 1.810 | 0 | +0.05(+2.84%) | |
| May 02, 2017 | 1.800 | 1.800 | 1.760 | 1.760 | 19,300 | -0.04(-2.22%) |
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.
