Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 25, 2023 | 18.27 | 0 | +0.06(+0.32%) | |||
| Feb 27, 2023 | 18.21 | 0 | +0.41(+2.30%) | |||
| Feb 21, 2023 | 17.80 | 0 | -0.05(-0.28%) | |||
| Feb 07, 2023 | 17.85 | 0 | +0.14(+0.79%) | |||
| Jan 17, 2023 | 17.71 | 0 | +0.90(+5.38%) | |||
| Jan 10, 2023 | 16.81 | 0 | +0.75(+4.65%) | |||
| Jan 05, 2023 | 16.06 | 0 | -0.13(-0.81%) | |||
| Jan 04, 2023 | 16.24 | 16.24 | 16.19 | 16.19 | 141,674 | +0.16(+1.00%) |
| Jan 03, 2023 | 16.02 | 16.03 | 16.02 | 16.03 | 300 | +0.20(+1.26%) |
| Dec 28, 2022 | 15.83 | 0 | -1.06(-6.28%) | |||
| Dec 20, 2022 | 16.89 | 0 | +0.39(+2.36%) | |||
| Dec 15, 2022 | 16.50 | 0 | -0.12(-0.72%) | |||
| Dec 13, 2022 | 16.62 | 0 | +0.83(+5.26%) | |||
| Dec 06, 2022 | 15.79 | 0 | -0.91(-5.45%) | |||
| Dec 02, 2022 | 16.70 | 0 | -0.17(-1.01%) | |||
| Nov 29, 2022 | 16.87 | 0 | -0.33(-1.92%) | |||
| Nov 28, 2022 | 16.91 | 17.20 | 16.91 | 17.20 | 20,798 | +1.55(+9.91%) |
| Nov 22, 2022 | 15.65 | 0 | +0.08(+0.49%) | |||
| Nov 11, 2022 | 15.57 | 0 | -0.03(-0.19%) | |||
| Nov 10, 2022 | 15.77 | 15.77 | 15.60 | 15.60 | 11,764 | +0.44(+2.93%) |
| Oct 28, 2022 | 15.16 | 0 | -0.21(-1.38%) | |||
| Oct 26, 2022 | 15.37 | 0 | +0.09(+0.59%) | |||
| Oct 21, 2022 | 15.28 | 0 | +0.00(+0.01%) | |||
| Oct 20, 2022 | 15.44 | 15.47 | 15.26 | 15.28 | 23,088 | -0.22(-1.42%) |
| Oct 19, 2022 | 15.50 | 15.50 | 15.50 | 15.50 | 1,167 | +0.41(+2.72%) |
| Oct 11, 2022 | 15.09 | 0 | -0.60(-3.84%) | |||
| Oct 07, 2022 | 15.69 | 0 | +0.20(+1.28%) | |||
| Oct 04, 2022 | 15.49 | 70,533 | +0.36(+2.37%) | |||
| Oct 03, 2022 | 15.13 | 15.14 | 14.98 | 15.13 | 6,000 | +0.84(+5.88%) |
| Aug 26, 2022 | 14.29 | 0 | -0.11(-0.73%) | |||
| Aug 17, 2022 | 14.40 | 0 | +0.54(+3.90%) | |||
| Aug 05, 2022 | 13.86 | 0 | -1.33(-8.76%) | |||
| Jun 29, 2022 | 15.19 | 37 | +0.04(+0.27%) | |||
| Jun 24, 2022 | 15.15 | 0 | +0.20(+1.35%) | |||
| Jun 08, 2022 | 14.95 | 0 | -0.67(-4.30%) | |||
| May 27, 2022 | 15.62 | 0 | +0.08(+0.51%) | |||
| May 26, 2022 | 15.54 | 15.54 | 15.54 | 15.54 | 120 | -0.75(-4.60%) |
| May 23, 2022 | 16.29 | 0 | +0.89(+5.78%) | |||
| May 17, 2022 | 15.40 | 0 | -0.96(-5.89%) | |||
| May 13, 2022 | 16.36 | 0 | -0.90(-5.19%) |
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.
