Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 26, 2022 | 17.22 | 0 | -0.47(-2.66%) | |||
| Apr 25, 2022 | 17.69 | 17.69 | 17.69 | 17.69 | 100 | -0.80(-4.33%) |
| Apr 13, 2022 | 18.49 | 0 | +0.00(+0.03%) | |||
| Apr 12, 2022 | 18.48 | 18.48 | 18.48 | 18.48 | 700 | +0.64(+3.62%) |
| Apr 06, 2022 | 17.84 | 0 | -0.81(-4.34%) | |||
| Apr 01, 2022 | 18.65 | 0 | -0.69(-3.57%) | |||
| Mar 17, 2022 | 19.34 | 0 | +1.71(+9.70%) | |||
| Mar 09, 2022 | 17.63 | 0 | -0.75(-4.08%) | |||
| Mar 02, 2022 | 18.38 | 0 | -0.38(-2.00%) | |||
| Feb 28, 2022 | 18.75 | 0 | -1.27(-6.32%) | |||
| Feb 08, 2022 | 20.02 | 0 | +0.29(+1.47%) | |||
| Feb 07, 2022 | 19.73 | 19.73 | 19.73 | 19.73 | 7,100 | +1.09(+5.85%) |
| Jan 14, 2022 | 18.64 | 0 | +0.29(+1.58%) | |||
| Jan 11, 2022 | 18.35 | 58,903 | +2.19(+13.55%) | |||
| Dec 23, 2021 | 16.16 | 16.16 | 16.16 | 0 | -0.82(-4.83%) | |
| Nov 24, 2021 | 16.98 | 16.98 | 16.98 | 34 | +1.39(+8.92%) | |
| Nov 15, 2021 | 15.59 | 15.59 | 15.59 | 0 | +0.01(+0.06%) | |
| Nov 09, 2021 | 15.58 | 15.58 | 15.58 | 15.58 | 500 | -0.87(-5.29%) |
| Oct 21, 2021 | 16.45 | 16.45 | 16.45 | 94 | -0.36(-2.13%) | |
| Oct 04, 2021 | 16.81 | 16.81 | 16.81 | 1 | -0.17(-1.02%) | |
| Sep 23, 2021 | 16.98 | 16.98 | 16.98 | 0 | -1.16(-6.39%) | |
| Sep 13, 2021 | 18.14 | 18.14 | 18.14 | 60 | +1.73(+10.54%) | |
| Sep 10, 2021 | 16.38 | 17.72 | 16.38 | 16.41 | 10,220 | +3.68(+28.91%) |
| Sep 01, 2021 | 16.35 | 16.35 | 16.35 | 12.73 | 250 | +0.62(+5.16%) |
| Aug 31, 2021 | 12.40 | 12.40 | 12.11 | 12.11 | 900 | -0.16(-1.34%) |
| Aug 30, 2021 | 12.27 | 12.27 | 12.27 | 12.27 | 300 | -0.26(-2.04%) |
| Aug 26, 2021 | 12.53 | 12.53 | 12.53 | 0 | -0.80(-6.04%) | |
| Jul 07, 2021 | 13.33 | 13.33 | 13.33 | 0 | +0.09(+0.68%) | |
| Jul 01, 2021 | 13.24 | 13.24 | 13.24 | 0 | -0.30(-2.25%) | |
| Jun 25, 2021 | 13.54 | 13.54 | 13.54 | 0 | +0.18(+1.31%) | |
| Jun 18, 2021 | 13.37 | 13.37 | 13.37 | 0 | -0.94(-6.57%) | |
| Jun 16, 2021 | 14.31 | 14.31 | 14.31 | 0 | +0.10(+0.67%) | |
| Jun 15, 2021 | 14.21 | 14.21 | 14.21 | 14.21 | 5,240 | -0.38(-2.64%) |
| Jun 10, 2021 | 14.60 | 14.60 | 14.60 | 0 | -0.76(-4.95%) | |
| Jun 01, 2021 | 15.36 | 15.36 | 15.36 | 0 | -0.20(-1.29%) | |
| May 24, 2021 | 15.56 | 15.56 | 15.56 | 310 | +0.33(+2.17%) | |
| May 18, 2021 | 15.23 | 15.23 | 15.23 | 0 | +0.21(+1.39%) | |
| May 17, 2021 | 15.02 | 15.02 | 15.02 | 15.02 | 5,000 | +0.33(+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.
