Shimizu Corporation (XSZ)
TG
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 | 0.25 | 3.28947368421 | 7.6 | 7.6 | 7.6 | 200 | 7.6 | DE |
| 4 | 0.25 | 3.28947368421 | 7.6 | 7.6 | 7.6 | 200 | 7.6 | DE |
| 12 | 0.2 | 2.61437908497 | 7.65 | 7.9 | 7.05 | 604 | 7.26925483 | DE |
| 26 | 2.35 | 42.7272727273 | 5.5 | 7.9 | 5.4 | 552 | 6.85860953 | DE |
| 52 | 1.65 | 26.6129032258 | 6.2 | 7.9 | 5 | 411 | 6.54469412 | DE |
| 156 | 1.1 | 16.2962962963 | 6.75 | 7.9 | 5 | 408 | 6.43080476 | DE |
| 260 | 1.1 | 16.2962962963 | 6.75 | 7.9 | 5 | 408 | 6.43080476 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736544420 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736458020 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736371620 | 7.6 | 0 | 0.00 | 7.6 | 7.6 | 7.6 | 0 |
| 1736285220 | 7.6 | -0.25 | -3.18 | 7.6 | 7.6 | 7.6 | 200 |
| 1736198820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735939620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735853220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735594020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1735334820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734989220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734730020 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734643620 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734557220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734470820 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734384420 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734125220 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1734038820 | 7.85 | 0.35 | 4.67 | 7.85 | 7.85 | 7.85 | 20 |
| 1733952420 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1733866020 | 7.5 | 0.05 | 0.67 | 7.5 | 7.5 | 7.5 | 2 |
| 1733779620 | 7.45 | 0 | 0.00 | 7.45 | 7.45 | 7.45 | 0 |
| 1733520420 | 7.45 | -0.45 | -5.70 | 7.45 | 7.45 | 7.45 | 50 |
| 1733434020 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1733347620 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 0 |
| 1733261220 | 7.9 | 0.4 | 5.33 | 7.75 | 7.9 | 7.75 | 91 |
| 1733174820 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 0 |
| 1732915620 | 7.5 | 0.25 | 3.45 | 7.6 | 7.6 | 7.5 | 322 |
| 1732829220 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.25 | 0 |
| 1732742820 | 7.25 | 0.1 | 1.40 | 7.2 | 7.25 | 7.2 | 1275 |
| 1732656360 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1732569960 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1732310760 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1732224360 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1732137960 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1732051560 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1731965160 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1731705960 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1731619560 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 0 |
| 1731533160 | 7.15 | -0.5 | -6.54 | 7.4 | 7.4 | 7.05 | 3035 |
| 1731446820 | 7.65 | 1.6 | 26.45 | 7.65 | 7.65 | 7.65 | 440 |
| 1731308400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1731049200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730962800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730876400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730790000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730703600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730444400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730358000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730271600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730185200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1730098800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729839600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729753200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729666800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729580400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729494000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729234800 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729148400 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1729062000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1728975600 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1728889200 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
| 1728630000 | 6.05 | 0 | 0.00 | 6.05 | 6.05 | 6.05 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
