Shionogi and Company Ltd (PK) (SGIOY)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.12 | 1.61073825503 | 7.45 | 7.69 | 7.45 | 62494 | 7.64052408 | DR |
| 4 | 0.12 | 1.61073825503 | 7.45 | 7.7999 | 7.37 | 63548 | 7.6299051 | DR |
| 12 | 0.76 | 11.1600587372 | 6.81 | 7.7999 | 6.71 | 145505 | 7.17751568 | DR |
| 26 | 0.19961583 | 2.70835041154 | 7.37038417 | 7.7999 | 6.53 | 180846 | 7.03704469 | DR |
| 52 | -1.0065682 | -11.7362583323 | 8.5765682 | 8.6432082 | 6.21751214 | 146786 | 7.00610492 | DR |
| 156 | -2.69922424 | -26.2845973261 | 10.26922424 | 10.80900825 | 6.21751214 | 148194 | 7.62059169 | DR |
| 260 | 0.00969183 | 0.12819358394 | 7.56030817 | 12.9948003 | 6.21751214 | 134483 | 8.20928103 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592540 | 7.57 | -0.07 | -0.92 | 7.56 | 7.57 | 7.54 | 155467 |
| 1742505960 | 7.64 | -0.03 | -0.39 | 7.645 | 7.6765 | 7.61 | 71456 |
| 1742419200 | 7.67 | -0.01 | -0.13 | 7.6 | 7.69 | 7.599 | 90185 |
| 1742333400 | 7.68 | 0.03 | 0.39 | 7.61 | 7.68 | 7.61 | 32902 |
| 1742246400 | 7.65 | 0.15 | 2.00 | 7.63 | 7.66 | 7.6 | 84347 |
| 1741987680 | 7.5 | -0.05 | -0.66 | 7.45 | 7.54 | 7.45 | 33581 |
| 1741901340 | 7.55 | -0.01 | -0.13 | 7.569 | 7.569 | 7.52 | 43280 |
| 1741814940 | 7.56 | -0.18 | -2.33 | 7.55 | 7.79 | 7.52 | 69062 |
| 1741728480 | 7.74 | -0.01 | -0.13 | 7.7299 | 7.74 | 7.65 | 44744 |
| 1741641600 | 7.75 | 0.03 | 0.39 | 7.784 | 7.784 | 7.73 | 85867 |
| 1741386000 | 7.72 | 0.04 | 0.52 | 7.71 | 7.74 | 7.7 | 30084 |
| 1741300140 | 7.68 | -0.1 | -1.22 | 7.73 | 7.74 | 7.68 | 92283 |
| 1741213440 | 7.775 | 0.14 | 1.77 | 7.75 | 7.79 | 7.66 | 82186 |
| 1741126800 | 7.64 | 0.07 | 0.92 | 7.66 | 7.66 | 7.6 | 89931 |
| 1741040760 | 7.57 | 0.14 | 1.88 | 7.6 | 7.6 | 7.52 | 58199 |
| 1740781260 | 7.43 | -0.2 | -2.62 | 7.4 | 7.44 | 7.37 | 59004 |
| 1740695340 | 7.63 | -0.11 | -1.42 | 7.61 | 7.6699 | 7.55 | 37327 |
| 1740608400 | 7.74 | 0.06 | 0.78 | 7.74 | 7.78 | 7.7 | 43319 |
| 1740522480 | 7.68 | 0.21 | 2.81 | 7.76 | 7.7999 | 7.68 | 75064 |
| 1740435600 | 7.47 | 0 | 0.00 | 7.44 | 7.47 | 7.44 | 52526 |
| 1740176400 | 7.47 | 0.21 | 2.92 | 7.45 | 7.49 | 7.4 | 95610 |
| 1740090480 | 7.258 | 0.05 | 0.67 | 7.12 | 7.3 | 7.12 | 120404 |
| 1740003960 | 7.21 | 0.17 | 2.41 | 7.15 | 7.25 | 7.13 | 86526 |
| 1739917740 | 7.04 | -0.02 | -0.28 | 6.98 | 7.22 | 6.98 | 111585 |
| 1739572020 | 7.06 | -0.08 | -1.12 | 6.83 | 7.0999 | 6.83 | 122169 |
| 1739485320 | 7.14 | 0.36 | 5.31 | 7.43 | 7.43 | 7.1 | 193754 |
| 1739398920 | 6.78 | -0.29 | -4.10 | 6.79 | 6.91 | 6.74 | 98855 |
| 1739312940 | 7.07 | -0.02 | -0.28 | 7.014 | 7.09 | 6.91 | 66198 |
| 1739226000 | 7.09 | -0.01 | -0.14 | 6.84 | 7.24 | 6.84 | 59228 |
| 1738967160 | 7.1 | -0.14 | -1.93 | 7.25 | 7.25 | 7.07 | 90862 |
| 1738880400 | 7.24 | 0.25 | 3.58 | 7.115 | 7.24 | 7.11 | 124151 |
| 1738794000 | 6.99 | 0.07 | 1.01 | 6.985 | 7.03 | 6.93 | 191271 |
| 1738708080 | 6.92 | -0.02 | -0.29 | 7.2 | 7.2 | 6.9 | 131310 |
| 1738621740 | 6.94 | -0.7 | -9.16 | 7.09 | 7.1 | 6.92 | 186481 |
| 1738362000 | 7.64 | 0.22 | 2.96 | 7.69 | 7.77 | 7.2 | 153092 |
| 1738276080 | 7.42 | 0.1 | 1.37 | 7.4 | 7.46 | 7.27 | 98808 |
| 1738189740 | 7.32 | -0.25 | -3.30 | 7.5 | 7.5 | 7.32 | 97886 |
| 1738103280 | 7.57 | 0.17 | 2.30 | 7.4 | 7.73 | 7.4 | 55189 |
| 1738016820 | 7.4 | 0.11 | 1.51 | 7.48 | 7.48 | 7.36 | 245917 |
| 1737757440 | 7.29 | 0.1 | 1.39 | 7.25 | 7.31 | 7.23 | 185485 |
| 1737671220 | 7.19 | 0.09 | 1.20 | 6.95 | 7.21 | 6.95 | 128708 |
| 1737584640 | 7.105 | 0.01 | 0.07 | 6.89 | 7.23 | 6.89 | 427180 |
| 1737498540 | 7.1 | -0.02 | -0.28 | 7.2 | 7.2 | 6.83 | 350482 |
| 1737152880 | 7.12 | 0.1 | 1.42 | 7.04 | 7.15 | 7.04 | 194338 |
| 1737066420 | 7.02 | -0.01 | -0.14 | 6.9 | 7.13 | 6.86 | 382109 |
| 1736979720 | 7.03 | -0.09 | -1.26 | 7.1 | 7.2 | 7.03 | 86293 |
| 1736893380 | 7.12 | -0.01 | -0.14 | 7.35 | 7.35 | 7.06 | 285521 |
| 1736806800 | 7.13 | 0.07 | 0.99 | 7.32 | 7.32 | 6.9 | 445403 |
| 1736547720 | 7.06 | 0.13 | 1.88 | 6.91 | 7.28 | 6.9 | 284145 |
| 1736375340 | 6.93 | -0.07 | -1.00 | 6.95 | 7.18 | 6.91 | 207704 |
| 1736288940 | 7 | 0.02 | 0.32 | 7.03 | 7.04 | 7 | 153074 |
| 1736202360 | 6.978 | 0.01 | 0.11 | 7.07 | 7.07 | 6.96 | 450942 |
| 1735942980 | 6.97 | 0 | 0.00 | 6.71 | 7.24 | 6.71 | 194198 |
| 1735856700 | 6.97 | 0.01 | 0.15 | 7.2 | 7.2 | 6.76 | 197997 |
| 1735683960 | 6.9599 | -0.01 | -0.14 | 6.72 | 7 | 6.72 | 154519 |
| 1735597740 | 6.97 | -0.04 | -0.57 | 6.8101 | 7.01 | 6.7601 | 251287 |
| 1735338000 | 7.01 | 0.09 | 1.30 | 6.81 | 7.05 | 6.7801 | 264261 |
| 1735252020 | 6.92 | -0.08 | -1.14 | 6.865 | 6.92 | 6.74 | 206678 |
| 1735078200 | 7 | 0.02 | 0.29 | 6.77 | 7.2499 | 6.77 | 98817 |
| 1734992400 | 6.98 | -0.01 | -0.14 | 7.07 | 7.32 | 6.8101 | 552749 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
