Shionogi and Company Ltd (PK) (SGIOY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721770140 | 11 | 0.24 | 2.23 | 10.82 | 11.03 | 10.67 | 111064 |
| 1721683740 | 10.76 | 0.17 | 1.61 | 10.635 | 10.79 | 10.635 | 44965 |
| 1721424180 | 10.59 | 0 | 0.00 | 10.65 | 10.71 | 10.59 | 1004097 |
| 1721337960 | 10.59 | 0.16 | 1.51 | 10.71 | 10.72 | 10.57 | 220360 |
| 1721251320 | 10.4325 | 0.01 | 0.12 | 10.17 | 10.58 | 10.17 | 151867 |
| 1721164920 | 10.42 | -0.05 | -0.48 | 10.36 | 10.43 | 10.35 | 61325 |
| 1721078940 | 10.47 | -0.01 | -0.10 | 10.475 | 10.51 | 10.4265 | 92694 |
| 1720819200 | 10.48 | 0.11 | 1.06 | 10.07 | 10.54 | 10.07 | 139131 |
| 1720733280 | 10.37 | 0.33 | 3.29 | 10.25 | 10.48 | 10.25 | 108951 |
| 1720646880 | 10.04 | 0.22 | 2.24 | 10.04 | 10.07 | 9.98 | 158863 |
| 1720560540 | 9.82 | 0.11 | 1.13 | 9.83 | 9.83 | 9.78 | 117416 |
| 1720473600 | 9.71 | 0.08 | 0.83 | 9.65 | 9.78 | 9.65 | 180914 |
| 1720214640 | 9.63 | 0.07 | 0.70 | 9.34 | 9.7 | 9.34 | 180579 |
| 1720041000 | 9.563 | -0.05 | -0.49 | 9.56 | 9.59 | 9.55 | 48858 |
| 1719955740 | 9.61 | 0.03 | 0.31 | 9.58 | 9.6199999 | 9.56 | 377360 |
| 1719868980 | 9.58 | -0.13 | -1.34 | 10.0499 | 10.0499 | 9.33 | 384613 |
| 1719610020 | 9.71 | 0.03 | 0.31 | 9.76 | 9.81 | 9.46 | 634669 |
| 1719523200 | 9.68 | 0.08 | 0.83 | 9.83 | 9.83 | 9.59 | 87879 |
| 1719437040 | 9.6 | -0.03 | -0.31 | 9.45 | 9.76 | 9.45 | 147061 |
| 1719350880 | 9.63 | 0.11 | 1.16 | 9.4 | 10 | 9.4 | 329235 |
| 1719264540 | 9.52 | 0.17 | 1.82 | 9.575 | 9.6 | 9.51 | 342754 |
| 1719005220 | 9.35 | -0.25 | -2.60 | 9.38 | 9.41 | 9.35 | 145683 |
| 1718918640 | 9.6 | 0 | 0.00 | 9.41 | 9.6199999 | 9.41 | 174639 |
| 1718746140 | 9.6 | -0.13 | -1.34 | 9.6649999 | 9.67 | 9.43 | 1392265 |
| 1718659680 | 9.73 | 0.19 | 1.94 | 9.57 | 9.73 | 9.57 | 239213 |
| 1718400300 | 9.545 | -0.01 | -0.05 | 9.38 | 9.6 | 9.38 | 405420 |
| 1718314140 | 9.55 | -0.13 | -1.34 | 9.64 | 9.64 | 9.55 | 446724 |
| 1718227380 | 9.68 | 0.03 | 0.31 | 9.7899999 | 9.7899999 | 9.66 | 212096 |
| 1718141340 | 9.65 | -0.32 | -3.21 | 9.63 | 9.72 | 9.5925 | 350542 |
| 1718054880 | 9.97 | -0.05 | -0.53 | 9.63 | 10.06 | 9.63 | 200789 |
| 1717795800 | 10.023 | -0.9 | -8.21 | 10.03 | 10.06 | 10 | 70811 |
| 1717709400 | 10.92 | -0.61 | -5.29 | 11.4 | 11.4 | 10.75 | 194960 |
| 1717622460 | 11.53 | 0.02 | 0.17 | 11.52 | 11.54 | 11.485 | 60120 |
| 1717536360 | 11.51 | 0.25 | 2.22 | 11.51 | 11.53 | 11.18 | 73728 |
| 1717450140 | 11.26 | 0.05 | 0.45 | 11.455 | 11.64 | 11.23 | 113629 |
| 1717190940 | 11.21 | 0.17 | 1.54 | 10.85 | 11.21 | 10.8 | 223103 |
| 1717104540 | 11.04 | 0.07 | 0.64 | 10.9 | 11.1 | 10.9 | 123038 |
| 1717018020 | 10.97 | -0.07 | -0.63 | 11.1 | 11.1 | 10.91 | 220968 |
| 1716931740 | 11.04 | 0.07 | 0.64 | 11.09 | 11.12 | 11.02 | 135950 |
| 1716585840 | 10.97 | 0.23 | 2.14 | 10.94 | 11 | 10.9 | 136318 |
| 1716499740 | 10.74 | 0.04 | 0.37 | 10.855 | 10.86 | 10.74 | 153224 |
| 1716412800 | 10.7 | -0.5 | -4.46 | 10.88 | 10.88 | 10.7 | 89616 |
| 1716326940 | 11.2 | -0.15 | -1.32 | 10.8601 | 11.25 | 10.8601 | 67648 |
| 1716240180 | 11.35 | -0.05 | -0.44 | 11.382 | 11.41 | 11.35 | 69708 |
| 1715981340 | 11.4 | -0.09 | -0.78 | 11.386 | 11.42 | 11.35 | 41929 |
| 1715894940 | 11.49 | -0.2 | -1.71 | 11.49 | 11.56 | 11.49 | 65876 |
| 1715808000 | 11.69 | 0.03 | 0.26 | 11.612 | 11.7 | 11.605 | 52915 |
| 1715722140 | 11.66 | -0.48 | -3.95 | 11.99 | 11.99 | 11.63 | 47980 |
| 1715635200 | 12.14 | 0.2 | 1.68 | 11.78 | 12.25 | 11.78 | 31866 |
| 1715376000 | 11.94 | -0.09 | -0.75 | 11.63 | 12.04 | 11.63 | 26835 |
| 1715289720 | 12.03 | 0.12 | 1.01 | 11.98 | 12.0592 | 11.97 | 29404 |
| 1715203200 | 11.91 | 0.04 | 0.34 | 11.49 | 11.91 | 11.49 | 39427 |
| 1715117340 | 11.87 | -0.06 | -0.50 | 11.54 | 11.95 | 11.54 | 43953 |
| 1715030940 | 11.93 | 0.03 | 0.25 | 11.924 | 11.9693 | 11.9 | 70401 |
| 1714771740 | 11.9 | 0.03 | 0.25 | 11.7 | 11.93 | 11.64 | 46590 |
| 1714685340 | 11.87 | 0.27 | 2.33 | 11.6225 | 11.87 | 11.47 | 37936 |
| 1714598400 | 11.6 | 0.06 | 0.52 | 11.64 | 11.7 | 11.6 | 21768 |
| 1714512600 | 11.54 | -0.25 | -2.08 | 11.67 | 11.77 | 11.54 | 52358 |
| 1714425720 | 11.785 | 0.14 | 1.16 | 11.89 | 11.9667 | 11.69 | 71059 |
| 1714166580 | 11.65 | 0.24 | 2.10 | 11.65 | 11.7 | 11.59 | 89694 |
| 1714080300 | 11.41 | -0.29 | -2.48 | 11.46 | 11.47 | 11.36 | 91471 |
| 1713994020 | 11.7 | -0.13 | -1.10 | 11.7575 | 11.7575 | 11.67 | 101508 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
