Shimadzu Corporation (PK) (SHMZF)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 27.08 | 27.08 | 27.08 | 0 | 0 | CS |
| 4 | 0 | 0 | 27.08 | 27.08 | 27.08 | 250 | 27.08 | CS |
| 12 | 0 | 0 | 27.08 | 27.08 | 27.08 | 250 | 27.08 | CS |
| 26 | 4.56 | 20.2486678508 | 22.52 | 27.08 | 22.52 | 166 | 27.08 | CS |
| 52 | 2.088 | 8.35467349552 | 24.992 | 32.2083 | 22.52 | 186 | 29.66679809 | CS |
| 156 | -7.17 | -20.9343065693 | 34.25 | 34.25 | 22.52 | 51270 | 30.61799334 | CS |
| 260 | 3.9678 | 17.1675565286 | 23.1122 | 41 | 22.52 | 32189 | 30.66511713 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592600 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1742506200 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1742419800 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1742333400 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1742246940 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1741987740 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1741901340 | 27.08 | 0 | 0.00 | 27.08 | 27.08 | 27.08 | 0 |
| 1741814940 | 27.08 | 4.56 | 20.25 | 27.08 | 27.08 | 27.08 | 499 |
| 1741699800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1741613400 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1741354200 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1741267800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1741181400 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1741095000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1741008600 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1740749400 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1740663000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1740576600 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1740490200 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1740403800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1740144600 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1740058200 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1739971800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1739885400 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1739539800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1739453400 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1739367000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1739280600 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1739194200 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1738935000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1738848600 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1738762200 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1738675800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1738589400 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1738330200 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1738243800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1738157400 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1738071000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1737984600 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1737725400 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1737639000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1737552600 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1737466200 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1737120600 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1737034200 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1736947800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1736861400 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1736775000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1736515800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1736343000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1736256600 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1736170200 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1735911000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1735824600 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1735651800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1735565400 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1735306200 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1735219800 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1735047000 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
| 1734960600 | 22.52 | 0 | 0.00 | 22.52 | 22.52 | 22.52 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
