Shionogi ADR

SGIOY
🏛️ usa →
8.49
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 11.79 11.81 11.74 11.78 0.0M
2021-12-30 11.81 11.81 11.73 11.76 0.1M
2021-12-29 12.11 12.11 11.71 11.79 0.1M
2021-12-28 11.56 11.93 11.56 11.89 0.1M
2021-12-27 12.06 12.25 11.89 11.96 0.1M
2021-12-23 12.37 12.37 11.96 12.05 0.1M
2021-12-22 12.21 12.21 11.47 11.87 0.1M
2021-12-21 11.89 12.19 11.80 11.85 0.2M
2021-12-20 11.91 13.00 11.69 12.79 0.2M
2021-12-17 10.98 11.37 10.98 11.28 0.1M
2021-12-16 11.42 11.42 11.33 11.37 0.0M
2021-12-15 11.16 11.31 11.07 11.31 0.2M
2021-12-14 11.05 11.67 11.05 11.47 0.1M
2021-12-13 11.39 11.53 11.29 11.37 0.3M
2021-12-10 11.69 11.69 11.31 11.35 0.2M
2021-12-09 11.67 11.67 11.40 11.42 0.0M
2021-12-08 11.50 11.57 11.37 11.51 0.1M
2021-12-07 11.05 11.16 11.05 11.16 0.1M
2021-12-06 11.03 11.31 11.03 11.14 0.1M
2021-12-03 11.36 11.36 11.06 11.16 0.3M
2021-12-02 11.21 11.36 11.21 11.36 0.1M
2021-12-01 11.69 11.69 11.41 11.41 0.1M
2021-11-30 11.33 11.67 11.33 11.60 0.1M
2021-11-29 11.48 11.91 11.48 11.89 0.1M
2021-11-26 11.83 11.83 11.33 11.73 0.1M
2021-11-24 11.09 11.83 11.09 11.69 0.1M
2021-11-23 11.69 11.71 11.65 11.70 0.1M
2021-11-22 11.83 11.83 11.70 11.70 0.1M
2021-11-19 11.35 11.45 11.35 11.43 0.1M
2021-11-18 11.09 11.09 11.02 11.08 0.1M
2021-11-17 10.95 10.95 10.73 10.79 0.1M
2021-11-16 10.90 10.90 10.71 10.71 0.2M
2021-11-15 10.89 10.93 10.87 10.91 0.1M
2021-11-12 10.79 10.82 10.75 10.82 0.0M
2021-11-11 10.65 10.68 10.65 10.65 0.1M
2021-11-10 10.26 10.62 10.26 10.53 0.1M
2021-11-09 10.28 10.62 10.28 10.59 0.1M
2021-11-08 10.91 10.91 10.41 10.47 0.1M
2021-11-05 11.02 11.05 10.98 11.04 0.0M
2021-11-04 11.20 11.20 11.09 11.15 0.1M
2021-11-03 10.77 11.17 10.77 11.12 0.0M
2021-11-02 11.03 11.13 11.03 11.07 0.0M
2021-11-01 10.89 11.03 10.89 10.92 0.1M
2021-10-29 10.83 10.87 10.79 10.87 0.1M
2021-10-28 11.08 11.08 10.77 10.89 0.0M
2021-10-27 10.67 10.89 10.60 10.83 0.1M
2021-10-26 11.29 11.29 10.89 10.89 0.1M
2021-10-25 10.75 10.95 10.75 10.91 0.1M
2021-10-22 11.01 11.05 10.99 11.01 0.0M
2021-10-21 10.95 11.01 10.87 10.89 0.1M
2021-10-20 11.33 11.33 10.98 11.11 0.1M
2021-10-19 11.33 11.33 11.11 11.19 0.1M
2021-10-18 11.18 11.18 11.03 11.08 0.1M
2021-10-15 11.07 11.27 11.07 11.26 0.1M
2021-10-14 11.20 11.29 11.20 11.25 0.2M
2021-10-13 11.28 11.29 11.23 11.25 0.1M
2021-10-12 11.13 11.22 11.04 11.10 0.1M
2021-10-11 11.13 11.19 11.08 11.13 0.0M
2021-10-08 10.81 11.08 10.81 10.96 0.1M
2021-10-07 10.80 11.01 10.80 10.97 0.1M
2021-10-06 10.87 11.03 10.82 10.96 0.1M
2021-10-05 11.11 11.22 11.11 11.15 0.1M
2021-10-04 11.36 11.36 11.17 11.21 0.1M
2021-10-01 11.27 11.32 11.20 11.27 0.1M
2021-09-30 11.79 11.79 11.16 11.41 0.1M
2021-09-29 10.57 10.99 10.57 10.90 0.2M
2021-09-28 10.95 10.95 10.54 10.55 0.1M
2021-09-27 11.37 11.37 10.96 11.05 0.1M
2021-09-24 11.37 11.37 11.13 11.16 1.0M
2021-09-23 11.56 11.56 11.07 11.29 0.1M
2021-09-22 11.35 11.37 11.23 11.26 0.1M
2021-09-21 10.95 11.39 10.95 11.26 0.1M
2021-09-20 11.33 11.36 11.13 11.21 0.1M
2021-09-17 11.31 11.37 11.27 11.34 0.1M
2021-09-16 11.53 11.53 11.37 11.47 0.1M
2021-09-15 11.59 11.59 11.31 11.42 0.1M
2021-09-14 11.50 11.50 11.33 11.38 0.0M
2021-09-13 11.53 11.53 11.31 11.41 0.0M
2021-09-10 10.99 11.48 10.99 11.33 0.1M
2021-09-09 11.55 11.55 11.15 11.31 0.1M
2021-09-08 11.62 11.62 11.41 11.43 0.1M
2021-09-07 10.94 11.34 10.94 11.32 0.0M
2021-09-03 10.80 10.93 10.74 10.93 0.1M
2021-09-02 10.65 10.86 10.65 10.79 0.1M
2021-09-01 10.81 10.81 10.62 10.68 0.1M
2021-08-31 10.80 10.80 10.50 10.53 0.1M
2021-08-30 10.27 10.59 10.27 10.43 0.1M
2021-08-27 10.37 10.44 10.33 10.42 0.1M
2021-08-26 10.56 10.56 10.27 10.45 0.1M
2021-08-25 10.79 10.84 10.79 10.81 0.1M
2021-08-24 10.50 11.20 10.35 11.00 0.1M
2021-08-23 10.59 10.59 10.33 10.37 0.1M
2021-08-20 10.00 10.37 10.00 10.33 0.1M
2021-08-19 10.26 10.32 10.25 10.27 0.1M
2021-08-18 9.69 9.95 9.69 9.83 0.1M
2021-08-17 9.89 10.00 9.85 9.92 0.1M
2021-08-16 10.00 10.00 9.84 9.89 0.1M
2021-08-13 9.71 9.93 9.71 9.91 0.1M
2021-08-12 9.83 9.83 9.75 9.78 0.1M
2021-08-11 9.83 9.83 9.66 9.75 0.1M
2021-08-10 9.49 9.75 9.49 9.71 0.1M
2021-08-09 9.00 9.38 9.00 9.15 0.1M
2021-08-06 8.99 9.16 8.99 9.16 0.1M
2021-08-05 8.75 8.75 8.63 8.65 0.1M
2021-08-04 8.67 8.77 8.59 8.61 0.1M
2021-08-03 8.73 8.87 8.68 8.75 0.1M
2021-08-02 8.77 8.83 8.73 8.76 0.2M
2021-07-30 8.77 8.84 8.72 8.79 0.1M
2021-07-29 9.02 9.04 8.96 8.96 0.1M
2021-07-28 9.11 9.11 8.96 9.05 0.1M
2021-07-27 9.21 9.21 8.90 8.98 0.2M
2021-07-26 9.05 9.05 8.93 8.99 0.1M
2021-07-23 8.85 8.86 8.76 8.85 0.1M
2021-07-22 8.84 8.84 8.75 8.82 0.1M
2021-07-21 8.69 8.85 8.69 8.78 0.2M
2021-07-20 8.67 8.81 8.67 8.73 0.1M
2021-07-19 8.67 8.77 8.50 8.55 0.3M
2021-07-16 8.72 8.72 8.58 8.61 0.2M
2021-07-15 8.90 8.90 8.75 8.81 0.1M
2021-07-14 8.97 8.97 8.85 8.91 0.1M
2021-07-13 8.82 8.90 8.74 8.75 0.3M
2021-07-12 8.72 8.83 8.72 8.80 0.2M
2021-07-09 8.97 8.97 8.59 8.70 0.1M
2021-07-08 8.63 8.69 8.60 8.65 0.1M
2021-07-07 8.68 8.79 8.68 8.74 0.1M
2021-07-06 8.84 8.84 8.51 8.63 0.1M
2021-07-02 8.60 8.71 8.60 8.63 0.7M
2021-07-01 8.54 8.70 8.54 8.67 1.0M
2021-06-30 8.93 8.93 8.64 8.67 0.1M
2021-06-29 9.01 9.01 8.69 8.71 0.1M
2021-06-28 8.95 8.95 8.68 8.75 0.1M
2021-06-25 8.54 8.61 8.54 8.58 0.1M
2021-06-24 8.75 8.75 8.45 8.51 0.1M
2021-06-23 8.35 8.48 8.35 8.41 0.3M
2021-06-22 8.49 8.57 8.44 8.51 0.1M
2021-06-21 8.67 8.67 8.18 8.50 0.1M
2021-06-18 8.71 8.71 8.43 8.51 0.2M
2021-06-17 8.66 8.66 8.54 8.62 0.1M
2021-06-16 8.83 8.83 8.65 8.65 0.2M
2021-06-15 8.83 8.91 8.75 8.78 0.3M
2021-06-14 8.63 8.80 8.63 8.67 0.1M
2021-06-11 8.71 8.83 8.71 8.83 0.1M
2021-06-10 9.14 9.14 8.68 8.90 0.1M
2021-06-09 8.54 8.69 8.54 8.60 0.1M
2021-06-08 8.53 8.61 8.47 8.49 0.1M
2021-06-07 8.63 8.63 8.50 8.53 0.1M
2021-06-04 8.58 8.59 8.49 8.55 0.1M
2021-06-03 8.44 8.44 8.37 8.40 0.1M
2021-06-02 8.09 8.38 8.09 8.35 0.1M
2021-06-01 8.59 8.59 8.18 8.28 0.1M
2021-05-28 8.43 8.54 8.43 8.52 0.2M
2021-05-27 8.85 8.85 8.53 8.55 0.1M
2021-05-26 8.66 8.66 8.48 8.53 0.0M
2021-05-25 8.73 8.73 8.59 8.64 0.1M
2021-05-24 8.55 8.87 8.55 8.81 0.1M
2021-05-21 8.90 8.94 8.81 8.93 0.1M
2021-05-20 8.88 8.97 8.79 8.89 0.1M
2021-05-19 8.79 8.88 8.79 8.81 0.1M
2021-05-18 8.82 8.85 8.72 8.76 0.1M
2021-05-17 8.72 8.90 8.72 8.81 0.1M
2021-05-14 8.95 8.95 8.66 8.79 0.2M
2021-05-13 8.73 8.75 8.65 8.73 0.2M
2021-05-12 9.21 9.21 8.73 8.74 0.1M
2021-05-11 8.96 9.02 8.87 9.02 0.2M
2021-05-10 8.65 8.88 8.65 8.79 0.1M
2021-05-07 8.75 8.75 8.63 8.63 0.1M
2021-05-06 8.62 8.77 8.62 8.69 0.2M
2021-05-05 8.83 9.06 8.83 8.85 0.1M
2021-05-04 9.27 9.27 8.74 8.77 0.1M
2021-05-03 8.89 8.89 8.80 8.89 0.1M
2021-04-30 8.79 8.88 8.72 8.80 0.3M
2021-04-29 8.87 8.87 8.79 8.83 0.3M
2021-04-28 8.97 8.97 8.78 8.87 0.8M
2021-04-27 8.66 8.78 8.65 8.76 0.8M
2021-04-26 8.70 8.89 8.70 8.81 0.1M
2021-04-23 8.83 8.89 8.77 8.89 0.1M
2021-04-22 8.84 8.84 8.60 8.60 0.1M
2021-04-21 8.51 8.65 8.47 8.59 0.6M
2021-04-20 8.28 8.61 8.28 8.51 0.5M
2021-04-19 8.67 8.81 8.65 8.69 0.1M
2021-04-16 8.93 8.93 8.70 8.83 0.4M
2021-04-15 9.05 9.05 8.86 8.93 0.2M
2021-04-14 9.05 9.05 8.62 8.82 1.6M
2021-04-13 8.79 8.85 8.74 8.82 0.8M
2021-04-12 8.81 8.85 8.74 8.79 0.1M
2021-04-09 8.81 8.97 8.81 8.93 0.1M
2021-04-08 8.46 8.84 8.46 8.78 0.1M
2021-04-07 8.84 8.86 8.71 8.79 1.0M
2021-04-06 8.85 8.96 8.85 8.89 0.2M
2021-04-05 9.04 9.04 8.92 9.00 0.1M
2021-04-01 8.91 9.01 8.91 8.99 0.1M
2021-03-31 9.13 9.13 8.88 9.02 1.3M
2021-03-30 9.04 9.20 9.04 9.13 0.8M
2021-03-29 9.27 9.27 9.02 9.18 0.1M
2021-03-26 9.19 9.26 9.14 9.26 0.2M
2021-03-25 8.97 9.23 8.91 9.12 0.1M
2021-03-24 9.03 9.07 8.91 9.05 0.1M
2021-03-23 9.18 9.29 8.91 9.19 0.1M
2021-03-22 8.95 9.13 8.95 9.09 0.1M
2021-03-19 9.09 9.21 9.07 9.13 0.2M
2021-03-18 8.97 9.24 8.90 9.05 0.1M
2021-03-17 9.03 9.05 8.88 9.05 0.3M
2021-03-16 9.25 9.25 8.71 9.01 0.3M
2021-03-15 9.40 9.40 9.19 9.27 0.1M
2021-03-12 8.79 9.17 8.79 9.13 0.1M
2021-03-11 9.00 9.33 8.86 9.16 0.1M
2021-03-10 9.01 9.33 9.01 9.11 0.1M
2021-03-09 8.74 8.89 8.74 8.86 0.1M
2021-03-08 8.25 8.62 8.25 8.57 0.2M
2021-03-05 8.35 8.51 8.17 8.47 0.1M
2021-03-04 8.31 8.51 8.27 8.35 0.1M
2021-03-03 8.63 8.75 8.63 8.67 0.1M
2021-03-02 8.56 8.69 8.56 8.61 0.1M
2021-03-01 8.99 8.99 8.61 8.65 0.1M
2021-02-26 8.52 8.73 8.43 8.59 0.1M
2021-02-25 9.24 9.24 8.83 8.92 0.2M
2021-02-24 9.23 9.30 9.10 9.22 0.1M
2021-02-23 9.33 9.48 9.33 9.40 0.9M
2021-02-22 9.05 9.67 9.05 9.47 2.1M
2021-02-19 9.39 9.41 9.27 9.39 0.1M
2021-02-18 9.37 9.61 9.26 9.42 0.1M
2021-02-17 9.75 9.75 9.43 9.55 0.1M
2021-02-16 9.96 9.96 9.61 9.61 0.1M
2021-02-12 9.39 9.73 9.39 9.51 0.2M
2021-02-11 9.14 9.67 9.14 9.51 0.1M
2021-02-10 9.50 9.51 9.39 9.48 0.1M
2021-02-09 9.50 9.50 9.24 9.31 0.1M
2021-02-08 9.32 9.50 9.32 9.37 0.1M
2021-02-05 9.50 9.50 9.20 9.29 0.1M
2021-02-04 9.23 9.23 9.01 9.09 0.1M
2021-02-03 8.94 9.33 8.94 9.09 0.1M
2021-02-02 8.85 8.95 8.85 8.93 0.1M
2021-02-01 9.01 9.35 9.01 9.11 0.1M
2021-01-29 9.19 9.19 8.99 9.05 0.3M
2021-01-28 9.39 9.39 9.07 9.20 0.1M
2021-01-27 9.12 9.27 9.11 9.12 0.1M
2021-01-26 9.10 9.29 9.10 9.20 0.1M
2021-01-25 9.43 9.43 9.12 9.26 0.3M
2021-01-22 9.06 9.12 9.01 9.10 0.1M
2021-01-21 9.09 9.18 9.06 9.15 0.1M
2021-01-20 9.24 9.29 9.17 9.25 0.2M
2021-01-19 9.26 9.26 9.01 9.25 0.2M
2021-01-15 9.45 9.45 9.21 9.22 0.2M
2021-01-14 9.63 9.63 9.33 9.42 0.1M
2021-01-13 9.17 9.44 9.17 9.39 0.1M
2021-01-12 9.76 9.76 9.47 9.54 0.1M
2021-01-11 9.29 9.47 9.29 9.43 0.4M
2021-01-08 9.07 9.58 9.07 9.52 0.2M
2021-01-07 9.26 9.27 9.17 9.26 0.1M
2021-01-06 8.99 9.16 8.99 9.14 0.1M
2021-01-05 8.90 9.03 8.89 9.01 0.2M
2021-01-04 9.14 9.16 9.01 9.08 0.3M