Shiseido Co Ltd (PK) (SSDOF)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0.65 | 2.06677265501 | 31.45 | 32.1 | 31.23 | 28665 | 31.23305029 | CS |
| 12 | 4.88 | 17.927994122 | 27.22 | 32.1 | 25.8 | 15569 | 28.38150373 | CS |
| 26 | 4.75 | 17.3674588665 | 27.35 | 32.1 | 25.8 | 13121 | 28.08089162 | CS |
| 52 | -16.95 | -34.5565749235 | 49.05 | 49.05 | 25.8 | 14595 | 28.37556259 | CS |
| 156 | -38.73 | -54.6802202457 | 70.83 | 71.9015 | 25.8 | 8628 | 39.51834863 | CS |
| 260 | -43.34775 | -57.4539996223 | 75.44775 | 88.554869 | 25.8 | 6890 | 47.10739347 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1713216000 | 26.71 | 0.91 | 3.53 | 26.71 | 26.71 | 26.71 | 137 |
| 1712957160 | 25.8 | 0 | 0.00 | 25.8 | 25.8 | 25.8 | 0 |
| 1712870760 | 25.8 | -1.42 | -5.22 | 25.8 | 25.8 | 25.8 | 60100 |
| 1712784000 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1712697600 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1712611200 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1712352000 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1712265600 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1712179200 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1712092800 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1712006400 | 27.22 | 0 | 0.00 | 27.22 | 27.22 | 27.22 | 0 |
| 1711660800 | 27.22 | -0.68 | -2.44 | 27.22 | 27.22 | 27.22 | 6284 |
| 1711546200 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1711459800 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1711373400 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1711114200 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1711027800 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
| 1710941400 | 27.9 | 0 | 0.00 | 27.9 | 27.9 | 27.9 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
