Shionogi and Co Ltd Historical Data - SH0

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.6	4.6875	12.8	13.3	12.5	558	12.97174432	DE
4	0.4	3.07692307692	13	13.5	12.5	243	13.05030035	DE
12	-28.6	-68.0952380952	42	42.2	12.4	229	13.5403441	DE
26	-28.6	-68.0952380952	42	43.2	12.4	190	22.66166059	DE
52	-30.4	-69.4063926941	43.8	48.2	12.4	139	27.12554537	DE
156	-26.8	-66.6666666667	40.2	48.2	12.4	130	28.49143627	DE
260	-26.8	-66.6666666667	40.2	48.2	12.4	130	28.49143627	DE

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1732656420	13.3	0	0.00	13.3	13.3	13.3	176
1732570020	13.3	0.8	6.40	13.2	13.3	13.2	986
1732310820	12.5	0	0.00	12.5	12.5	12.5	0
1732224420	12.5	0	0.00	12.5	12.5	12.5	0
1732138020	12.5	-0.3	-2.34	12.6	12.8	12.5	685
1732051620	12.8	-0.2	-1.54	12.8	12.8	12.8	3
1731965220	13	-0.2	-1.52	13	13	13	15
1731705960	13.2	0	0.00	13.2	13.2	13.2	0
1731619560	13.2	-0.1	-0.75	12.9	13.2	12.9	325
1731533220	13.3	0	0.00	13.3	13.3	13.3	0
1731446820	13.3	0	0.00	13.3	13.3	13.3	0
1731360420	13.3	-0.1	-0.75	13.3	13.3	13.3	300
1731101220	13.4	0.3	2.29	13	13.4	13	104
1731014760	13.1	0.2	1.55	13.1	13.1	13.1	302
1730928360	12.9	0	0.00	12.9	12.9	12.9	0
1730841960	12.9	-0.5	-3.73	13.2	13.2	12.9	155
1730755560	13.4	-0.1	-0.74	13.4	13.4	13.4	70
1730496360	13.5	0.7	5.47	13.5	13.5	13.5	15
1730409960	12.8	-0.2	-1.54	13	13	12.8	202
1730323560	13	0	0.00	13	13	13	0
1730237160	13	0.4	3.17	13	13	13	1
1730150760	12.6	-0.3	-2.33	12.6	12.7	12.6	256
1729888020	12.9	0.1	0.78	12.5	12.9	12.5	140
1729801560	12.8	0	0.00	12.6	12.8	12.6	17
1729715160	12.8	0	0.00	12.8	12.8	12.8	0
1729628760	12.8	-0.3	-2.29	12.8	12.8	12.8	25
1729542360	13.1	0.6	4.80	13.1	13.1	13.1	174
1729283160	12.5	0	0.00	12.5	12.5	12.5	0
1729196760	12.5	0	0.00	12.5	12.5	12.5	0
1729110360	12.5	0.1	0.81	12.5	12.5	12.5	90
1729023960	12.4	-0.7	-5.34	12.8	12.8	12.4	1810
1728937620	13.1	-0.2	-1.50	13	13.1	13	660
1728678360	13.3	0	0.00	13.3	13.3	13.3	0
1728591960	13.3	0.5	3.91	13.3	13.3	13.3	100
1728505560	12.8	0	0.00	12.5	12.8	12.5	85
1728419160	12.8	-0.1	-0.78	12.8	12.8	12.8	152
1728332760	12.9	-0.1	-0.77	12.9	12.9	12.9	10
1728073620	13	0	0.00	13	13	13	0
1727987220	13	0	0.00	13	13	13	130
1727900820	13	-0.1	-0.76	12.8	13	12.8	75
1727814420	13.1	0.1	0.77	13.2	13.2	13.1	479
1727728020	13	-0.3	-2.26	13	13	13	96
1727468760	13.3	-28.7	-68.33	13.1	13.3	13.1	375
1727382360	42	1.8	4.48	42	42	42	64
1727295960	40.2	0	0.00	40.2	40.2	40.2	0
1727209560	40.2	-0.4	-0.99	40.2	40.2	40.2	69
1727123160	40.6	0	0.00	40.6	40.6	40.6	0
1726863960	40.6	0	0.00	40.6	40.6	40.6	0
1726777560	40.6	0	0.00	40.6	40.6	40.6	0
1726691160	40.6	0	0.00	40.6	40.6	40.6	0
1726604760	40.6	-0.6	-1.46	40.6	40.6	40.6	4
1726518360	41.2	0	0.00	41.2	41.2	41.2	0
1726259160	41.2	0	0.00	41.2	41.2	41.2	0
1726172760	41.2	0	0.00	41.2	41.2	41.2	0
1726086360	41.2	-0.8	-1.90	41.2	41.2	41.2	1
1726000020	42	0	0.00	42	42	42	0
1725913620	42	0.4	0.96	42	42.2	42	46
1725654360	41.6	0	0.00	41.6	41.6	41.6	0
1725567960	41.6	0	0.00	41.6	41.6	41.6	0
1725481560	41.6	0	0.00	41.6	41.6	41.6	0
1725395160	41.6	0	0.00	41.6	41.6	41.6	0
1725308760	41.6	0	0.00	41.6	41.6	41.6	0
1725049560	41.6	0	0.00	41.6	41.6	41.6	0
1724963160	41.6	0.2	0.48	41.6	41.6	41.6	2
1724876820	41.4	0	0.00	41.4	41.4	41.4	0
1724790420	41.4	0	0.00	41.4	41.4	41.4	30

	Real-time Prices	Level 2
American Stock Exchange
Dow Jones Indices
NASDAQ
New York Stock Exchange
Precious Metal
OPRA
OPRA Indices
Forex

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Shionogi and Co Ltd (SH0)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History

BLACK FRIDAY

Save up to 65%* for Big Cap Pro

1 year 40%, 2 years 50% and *3 years 65%

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Shionogi and Co Ltd (SH0) Historical

Shionogi and Co Ltd (SH0)

Your Hub for Real-Time streaming quotes, Ideas and Live Discussions

Your Recent History