Financial News
Shinsei Bank Ltd (OP: SKLKF )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Aug 30, 2019 | 13.58 | 13.58 | 13.58 | 60 | +0.00(+0.00%) | |
| Aug 28, 2019 | 13.58 | 13.58 | 13.58 | 0 | -0.02(-0.14%) | |
| Aug 27, 2019 | 13.53 | 13.53 | 13.60 | 410 | +0.07(+0.53%) | |
| Aug 19, 2019 | 13.53 | 13.53 | 13.53 | 0 | +0.42(+3.22%) | |
| Aug 16, 2019 | 13.30 | 13.30 | 13.11 | 14,155 | -0.19(-1.44%) | |
| Aug 09, 2019 | 13.30 | 13.30 | 13.30 | 0 | -1.48(-10.01%) | |
| Aug 08, 2019 | 15.18 | 15.18 | 14.78 | 14.78 | 1,375 | -0.52(-3.40%) |
| Aug 07, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 150 | +0.00(+0.00%) |
| Aug 06, 2019 | 15.30 | 15.30 | 15.30 | 15.30 | 445 | -0.05(-0.30%) |
| Aug 02, 2019 | 15.35 | 15.35 | 15.35 | 0 | +0.00(+0.00%) | |
| Aug 01, 2019 | 15.35 | 15.35 | 15.35 | 50 | +0.00(+0.00%) | |
| Jul 30, 2019 | 15.35 | 15.35 | 15.35 | 0 | -0.12(-0.80%) | |
| Jul 29, 2019 | 15.47 | 15.47 | 15.47 | 745 | +0.06(+0.38%) | |
| Jul 24, 2019 | 15.41 | 15.41 | 15.41 | 0 | +0.00(+0.00%) | |
| Jul 23, 2019 | 15.41 | 15.41 | 15.41 | 15.41 | 130 | -0.12(-0.74%) |
| Jul 19, 2019 | 15.53 | 15.53 | 15.53 | 0 | +0.00(+0.00%) | |
| Jul 17, 2019 | 15.53 | 15.53 | 15.53 | 0 | -0.33(-2.11%) | |
| Jul 16, 2019 | 15.86 | 15.86 | 15.86 | 0 | +0.00(+0.00%) | |
| Jul 08, 2019 | 15.86 | 15.86 | 15.86 | 0 | +0.06(+0.38%) | |
| Jul 05, 2019 | 15.80 | 15.80 | 15.80 | 15.80 | 100 | +0.10(+0.64%) |
| Jul 03, 2019 | 15.70 | 15.70 | 15.70 | 15.70 | 400 | +0.30(+1.95%) |
| Jul 02, 2019 | 15.40 | 15.40 | 15.40 | 45 | +0.00(+0.00%) | |
| Jun 28, 2019 | 15.40 | 15.40 | 15.40 | 0 | -0.04(-0.23%) | |
| Jun 26, 2019 | 15.44 | 15.44 | 15.44 | 0 | +0.00(+0.00%) | |
| Jun 25, 2019 | 15.44 | 15.44 | 15.44 | 15.44 | 800 | +0.27(+1.75%) |
| Jun 20, 2019 | 15.17 | 15.17 | 15.17 | 0 | -0.33(-2.13%) | |
| Jun 14, 2019 | 15.50 | 15.50 | 15.50 | 0 | -0.01(-0.06%) | |
| Jun 13, 2019 | 15.51 | 15.51 | 15.51 | 15.51 | 450 | +0.11(+0.71%) |
| Jun 11, 2019 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
| Jun 10, 2019 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
| Jun 07, 2019 | 15.40 | 15.40 | 15.40 | 15.40 | 100 | +1.12(+7.84%) |
| Jun 05, 2019 | 14.28 | 14.28 | 14.28 | 0 | +0.00(+0.00%) | |
| Jun 03, 2019 | 14.28 | 14.28 | 14.28 | 0 | +0.04(+0.32%) | |
| May 31, 2019 | 14.23 | 14.23 | 14.23 | 164 | +0.00(+0.00%) | |
| May 30, 2019 | 14.23 | 14.23 | 14.23 | 14.23 | 100 | +0.13(+0.96%) |
| May 29, 2019 | 14.10 | 14.10 | 14.10 | 14.10 | 150 | +0.00(+0.00%) |
| May 28, 2019 | 14.38 | 14.38 | 14.10 | 14.10 | 3,200 | +0.14(+1.02%) |
| May 23, 2019 | 13.96 | 13.96 | 13.96 | 0 | -0.02(-0.16%) | |
| May 21, 2019 | 13.98 | 13.98 | 13.98 | 0 | +0.11(+0.79%) | |
| May 17, 2019 | 13.87 | 13.87 | 13.87 | 0 | +0.00(+0.00%) | |
| May 15, 2019 | 13.87 | 13.87 | 13.87 | 0 | +0.37(+2.72%) | |
| May 09, 2019 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| May 08, 2019 | 13.50 | 13.50 | 13.50 | 0 | +0.00(+0.00%) | |
| May 07, 2019 | 13.50 | 13.50 | 13.50 | 13.50 | 1,100 | -0.07(-0.50%) |
| May 01, 2019 | 13.57 | 13.57 | 13.57 | 0 | -0.11(-0.80%) | |
| Apr 30, 2019 | 13.68 | 13.68 | 13.68 | 13.68 | 130 | +0.00(+0.00%) |
| Apr 26, 2019 | 13.68 | 13.68 | 13.68 | 0 | +0.13(+0.96%) | |
| Apr 24, 2019 | 13.55 | 13.55 | 13.55 | 0 | -0.15(-1.10%) | |
| Apr 23, 2019 | 13.70 | 13.70 | 13.70 | 13.70 | 1,400 | -0.14(-0.98%) |
| Apr 22, 2019 | 13.84 | 13.84 | 13.84 | 60 | +0.00(+0.00%) | |
| Apr 18, 2019 | 13.84 | 13.84 | 13.84 | 1,310 | -0.23(-1.63%) | |
| Apr 17, 2019 | 14.06 | 14.06 | 14.06 | 50 | +0.00(+0.00%) | |
| Apr 12, 2019 | 14.06 | 14.06 | 14.06 | 0 | +0.00(+0.00%) | |
| Apr 09, 2019 | 14.06 | 14.06 | 14.06 | 0 | -0.36(-2.50%) | |
| Apr 02, 2019 | 14.43 | 14.43 | 14.43 | 0 | +0.15(+1.02%) | |
| Mar 28, 2019 | 14.28 | 14.28 | 14.28 | 0 | +0.32(+2.29%) | |
| Mar 27, 2019 | 14.16 | 14.16 | 13.96 | 13.96 | 1,560 | -0.09(-0.64%) |
| Mar 25, 2019 | 14.05 | 14.05 | 14.05 | 0 | -0.27(-1.89%) | |
| Mar 21, 2019 | 14.32 | 14.32 | 14.32 | 0 | +0.03(+0.21%) | |
| Mar 20, 2019 | 14.43 | 14.43 | 14.29 | 14.29 | 300 | -0.13(-0.90%) |
| Mar 19, 2019 | 14.42 | 14.42 | 14.42 | 14.42 | 960 | +0.43(+3.07%) |
| Mar 15, 2019 | 13.99 | 13.99 | 13.99 | 0 | -0.01(-0.07%) | |
| Mar 14, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Mar 12, 2019 | 14.00 | 14.00 | 14.00 | 0 | -0.01(-0.07%) | |
| Mar 11, 2019 | 14.01 | 14.01 | 14.01 | 0 | +0.00(+0.00%) | |
| Mar 08, 2019 | 14.01 | 14.01 | 14.01 | 7,125 | +0.00(+0.00%) | |
| Mar 06, 2019 | 14.01 | 14.01 | 14.01 | 0 | +0.04(+0.29%) | |
| Mar 04, 2019 | 13.97 | 13.97 | 13.97 | 0 | -0.01(-0.07%) | |
| Mar 01, 2019 | 13.98 | 13.98 | 13.98 | 13.98 | 1,000 | -0.02(-0.14%) |
| Feb 27, 2019 | 14.00 | 14.00 | 14.00 | 0 | +0.29(+2.12%) | |
| Feb 26, 2019 | 13.71 | 13.71 | 13.71 | 13.71 | 1,930 | +0.32(+2.39%) |
| Feb 22, 2019 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) | |
| Feb 19, 2019 | 13.39 | 13.39 | 13.39 | 0 | +0.00(+0.00%) | |
| Feb 15, 2019 | 13.20 | 13.39 | 13.20 | 13.39 | 1,000 | +0.06(+0.45%) |
| Feb 12, 2019 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
| Feb 08, 2019 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
| Feb 04, 2019 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
| Feb 01, 2019 | 13.33 | 13.33 | 13.33 | 0 | +0.00(+0.00%) | |
| Jan 31, 2019 | 13.39 | 13.39 | 13.33 | 13.33 | 1,140 | +0.33(+2.54%) |
| Jan 28, 2019 | 13.00 | 13.00 | 13.00 | 0 | +0.00(+0.00%) | |
| Jan 23, 2019 | 13.00 | 13.00 | 13.00 | 0 | +0.10(+0.78%) | |
| Jan 16, 2019 | 12.90 | 12.90 | 12.90 | 0 | -0.21(-1.60%) | |
| Jan 15, 2019 | 13.11 | 13.11 | 13.11 | 13.11 | 140 | +0.13(+1.00%) |
| Jan 11, 2019 | 12.98 | 12.98 | 12.98 | 0 | +0.49(+3.92%) | |
| Jan 09, 2019 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) | |
| Jan 08, 2019 | 12.49 | 12.49 | 12.49 | 0 | +0.00(+0.00%) | |
| Jan 04, 2019 | 12.49 | 12.49 | 12.49 | 0 | +0.54(+4.52%) | |
| Jan 03, 2019 | 11.95 | 11.95 | 11.95 | 11.95 | 140 | +0.28(+2.40%) |
| Dec 27, 2018 | 11.67 | 11.67 | 11.67 | 0 | +0.15(+1.35%) | |
| Dec 26, 2018 | 11.52 | 11.52 | 11.52 | 11.52 | 6,175 | -0.09(-0.82%) |
| Dec 21, 2018 | 11.61 | 11.61 | 11.61 | 0 | -0.52(-4.29%) | |
| Dec 20, 2018 | 12.16 | 12.16 | 12.13 | 12.13 | 240 | -0.36(-2.88%) |
| Dec 19, 2018 | 12.49 | 12.49 | 12.49 | 0 | -0.30(-2.35%) | |
| Dec 18, 2018 | 12.79 | 12.79 | 12.79 | 50 | +0.00(+0.00%) | |
| Dec 14, 2018 | 12.79 | 12.79 | 12.79 | 0 | +0.00(+0.00%) | |
| Dec 13, 2018 | 12.79 | 12.79 | 12.79 | 90 | +0.00(+0.00%) | |
| Dec 12, 2018 | 12.79 | 12.79 | 12.79 | 12.79 | 1,220 | +0.16(+1.31%) |
| Dec 11, 2018 | 12.38 | 12.62 | 12.38 | 12.62 | 12,682 | -1.38(-9.82%) |
| Dec 04, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Dec 03, 2018 | 14.00 | 14.00 | 14.00 | 14.00 | 170 | -0.10(-0.71%) |
| Nov 29, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.00(+0.00%) | |
| Nov 27, 2018 | 14.10 | 14.10 | 14.10 | 0 | +0.10(+0.71%) | |
| Nov 23, 2018 | 14.00 | 14.00 | 14.00 | 0 | +0.00(+0.00%) | |
| Nov 20, 2018 | 14.00 | 14.00 | 14.00 | 0 | -1.36(-8.85%) | |
| Nov 14, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.00(+0.00%) | |
| Nov 13, 2018 | 15.36 | 15.36 | 15.36 | 50 | +0.00(+0.00%) | |
| Oct 24, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.00(+0.00%) | |
| Oct 12, 2018 | 15.36 | 15.36 | 15.36 | 0 | -0.89(-5.48%) | |
| Oct 10, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) | |
| Oct 03, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.00(+0.00%) | |
| Sep 25, 2018 | 16.25 | 16.25 | 16.25 | 0 | +0.89(+5.79%) | |
| Sep 18, 2018 | 15.36 | 15.36 | 15.36 | 0 | +0.64(+4.35%) | |
| Sep 12, 2018 | 14.72 | 14.72 | 14.72 | 0 | +0.00(+0.00%) | |
| Sep 11, 2018 | 14.72 | 14.72 | 14.72 | 14.72 | 350 | -0.78(-5.01%) |
| Sep 06, 2018 | 15.50 | 15.50 | 15.50 | 0 | +0.00(+0.00%) |
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.
