Shimizu Corp (PK) (SHMUF)
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 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 26 | 0 | 0 | 5.816 | 5.816 | 5.816 | 0 | 0 | CS |
| 52 | 0.126 | 2.2144112478 | 5.69 | 5.816 | 5.69 | 65 | 5.816 | CS |
| 156 | -0.654 | -10.1081916538 | 6.47 | 6.805 | 5.27 | 401 | 6.29273113 | CS |
| 260 | -2.3645 | -28.9041012163 | 8.1805 | 8.45 | 5.27 | 1898 | 7.18098462 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741271400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1741185000 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1741098600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1741012200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1740753000 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1740666600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1740580200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1740493800 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1740407400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1740148200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1740061800 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1739975400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1739889000 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1739543400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1739457000 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1739370600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1739284200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1739197800 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1738938600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1738852200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1738765800 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1738679400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1738593000 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1738333800 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1738247400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1738161000 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1738074600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1737988200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1737729000 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1737642600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1737556200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1737469800 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1737124200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1737037800 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1736951400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1736865000 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1736778600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1736519400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1736346600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1736260200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1736173800 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1735914600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1735828200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1735655400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1735569000 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1735309800 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1735223400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1735050600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1734964200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1734705000 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1734618600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1734532200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1734445800 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1734359400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1734100200 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1734013800 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1733927400 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1733841000 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
| 1733754600 | 5.816 | 0 | 0.00 | 5.816 | 5.816 | 5.816 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
