Shiseido Co Ltd (PK) (SSDOF)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 5.05 | 18.6691312384 | 27.05 | 32.1 | 26.91 | 11606 | 31.18486515 | CS |
| 26 | 4.75 | 17.3674588665 | 27.35 | 32.1 | 25.8 | 13121 | 28.08089162 | CS |
| 52 | -13.033757 | -28.8780679171 | 45.133757 | 46.1 | 25.8 | 15113 | 28.37067682 | CS |
| 156 | -34.41 | -51.7365809653 | 66.51 | 71.9015 | 25.8 | 8765 | 39.48589598 | CS |
| 260 | -43.061313 | -57.2918583793 | 75.161313 | 88.554869 | 25.8 | 6958 | 47.04974729 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721079000 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1720819800 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1720733400 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1720647000 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1720560600 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1720474200 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1720215000 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1720042200 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1719955800 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1719869400 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1719610200 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1719523800 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1719437400 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1719351000 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1719264600 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1719005400 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1718919000 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1718746200 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1718659800 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1718400600 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1718314200 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1718227800 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1718141400 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1718055000 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1717795800 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1717709400 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1717622820 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1717536420 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1717450020 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1717190820 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1717104420 | 32.1 | 0 | 0.00 | 32.1 | 32.1 | 32.1 | 0 |
| 1717018020 | 32.1 | 0.87 | 2.79 | 32.1 | 32.1 | 32.1 | 201 |
| 1716931740 | 31.23 | 0 | 0.00 | 31.23 | 31.23 | 31.23 | 0 |
| 1716586140 | 31.23 | 0 | 0.00 | 31.23 | 31.23 | 31.23 | 0 |
| 1716499740 | 31.23 | 3.18 | 11.34 | 31.45 | 31.46 | 31.23 | 57128 |
| 1716412800 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1716326400 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1716240000 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1715980800 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1715894400 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1715808000 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1715721600 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1715635200 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1715376000 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1715289600 | 28.05 | 0 | 0.00 | 28.05 | 28.05 | 28.05 | 0 |
| 1715203200 | 28.05 | 0.85 | 3.13 | 28.05 | 28.05 | 28.05 | 100 |
| 1715116800 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1715030400 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1714771200 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1714684800 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1714598400 | 27.2 | 0.29 | 1.08 | 27.16 | 27.2 | 27.16 | 400 |
| 1714512600 | 26.91 | 0 | 0.00 | 26.91 | 26.91 | 26.91 | 0 |
| 1714425720 | 26.91 | 0.2 | 0.75 | 27.05 | 27.05 | 26.91 | 200 |
| 1714166400 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1714080000 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1713993600 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1713907200 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1713820800 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1713561600 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1713475200 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1713388800 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
| 1713302400 | 26.71 | 0 | 0.00 | 26.71 | 26.71 | 26.71 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
