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
2022-12-30 8.00 8.32 8.00 8.25 0.3M
2022-12-29 8.01 8.32 8.01 8.27 0.4M
2022-12-28 8.27 8.27 8.13 8.13 0.1M
2022-12-27 8.62 8.62 8.27 8.36 0.2M
2022-12-23 8.20 8.47 8.20 8.33 0.1M
2022-12-22 8.53 8.53 8.09 8.26 0.2M
2022-12-21 8.03 8.35 8.03 8.28 0.1M
2022-12-20 8.09 8.47 8.09 8.37 0.2M
2022-12-19 8.50 8.50 8.19 8.24 0.5M
2022-12-16 8.21 8.38 8.21 8.34 0.3M
2022-12-15 8.71 8.71 8.26 8.35 0.3M
2022-12-14 8.37 8.67 8.37 8.57 0.3M
2022-12-13 8.68 8.86 8.51 8.54 0.5M
2022-12-12 8.08 8.58 8.08 8.29 0.4M
2022-12-09 8.53 8.53 8.03 8.28 0.3M
2022-12-08 8.21 8.25 8.18 8.23 0.4M
2022-12-07 7.99 8.29 7.99 8.23 0.2M
2022-12-06 8.13 8.35 8.13 8.24 0.3M
2022-12-05 8.69 8.69 8.17 8.34 0.3M
2022-12-02 8.08 8.49 8.08 8.45 0.2M
2022-12-01 8.20 8.51 8.20 8.49 0.2M
2022-11-30 8.04 8.47 8.04 8.46 0.3M
2022-11-29 8.11 8.43 8.11 8.35 0.1M
2022-11-28 8.45 8.45 8.37 8.39 0.5M
2022-11-25 8.33 8.57 8.33 8.56 0.3M
2022-11-23 8.81 9.33 8.81 9.11 0.1M
2022-11-22 9.27 9.42 8.97 9.20 0.3M
2022-11-21 8.23 8.23 8.15 8.17 0.5M
2022-11-18 8.27 8.33 8.25 8.26 0.6M
2022-11-17 8.13 8.38 7.89 8.23 0.8M
2022-11-16 7.82 8.12 7.82 8.04 0.4M
2022-11-15 7.95 8.21 7.95 8.13 0.2M
2022-11-14 7.95 8.01 7.93 7.97 0.4M
2022-11-11 7.68 7.99 7.68 7.97 0.2M
2022-11-10 7.63 7.87 7.63 7.87 0.3M
2022-11-09 7.30 7.56 7.30 7.47 0.5M
2022-11-08 7.36 7.83 7.36 7.59 0.9M
2022-11-07 7.73 7.73 7.47 7.49 0.4M
2022-11-04 7.21 7.63 7.21 7.39 0.4M
2022-11-03 7.63 7.63 7.17 7.41 0.3M
2022-11-02 7.31 7.61 7.30 7.47 0.3M
2022-11-01 7.33 7.59 7.33 7.48 0.4M
2022-10-31 7.78 7.83 7.47 7.73 0.4M
2022-10-28 7.45 7.89 7.45 7.75 0.2M
2022-10-27 7.66 7.84 7.66 7.75 0.3M
2022-10-26 7.60 7.89 7.60 7.83 0.2M
2022-10-25 7.26 7.61 7.26 7.59 0.6M
2022-10-24 7.54 7.57 7.45 7.52 0.5M
2022-10-21 7.40 7.66 7.35 7.58 2.9M
2022-10-20 7.81 7.81 7.35 7.48 1.4M
2022-10-19 7.90 7.90 7.61 7.63 0.3M
2022-10-18 7.73 7.83 7.69 7.71 0.5M
2022-10-17 7.89 7.89 7.50 7.70 0.8M
2022-10-14 7.59 7.85 7.59 7.69 0.3M
2022-10-13 7.31 7.77 7.31 7.75 0.3M
2022-10-12 7.59 7.91 7.59 7.80 0.2M
2022-10-11 7.71 7.98 7.71 7.91 0.3M
2022-10-10 7.99 7.99 7.91 7.93 0.3M
2022-10-07 7.81 8.05 7.81 7.95 0.1M
2022-10-06 7.76 8.03 7.76 7.98 0.1M
2022-10-05 8.07 8.15 8.06 8.13 0.3M
2022-10-04 7.83 8.19 7.83 8.19 0.3M
2022-10-03 7.79 8.13 7.79 8.10 0.2M
2022-09-30 7.83 8.09 7.83 8.03 0.3M
2022-09-29 7.97 8.11 7.81 8.08 0.5M
2022-09-28 7.99 7.99 7.50 7.90 0.3M
2022-09-27 7.38 7.67 7.38 7.59 0.7M
2022-09-26 7.61 7.86 7.61 7.79 0.3M
2022-09-23 7.59 7.88 7.59 7.82 0.2M
2022-09-22 7.79 8.05 7.79 7.95 0.2M
2022-09-21 7.91 7.99 7.87 7.92 0.1M
2022-09-20 7.75 8.03 7.75 7.97 0.3M
2022-09-19 8.07 8.22 7.89 8.13 0.3M
2022-09-16 8.13 8.17 8.09 8.17 0.2M
2022-09-15 8.09 8.13 8.02 8.03 0.6M
2022-09-14 7.99 8.17 7.99 8.09 0.1M
2022-09-13 8.15 8.16 8.03 8.04 0.2M
2022-09-12 7.96 8.23 7.96 8.19 0.3M
2022-09-09 8.00 8.22 8.00 8.20 0.3M
2022-09-08 7.59 7.90 7.59 7.87 0.3M
2022-09-07 7.69 7.77 7.67 7.75 0.3M
2022-09-06 7.90 7.98 7.90 7.93 0.3M
2022-09-02 7.90 8.05 7.90 7.94 0.1M
2022-09-01 7.91 8.02 7.90 7.92 0.1M
2022-08-31 8.15 8.15 8.09 8.09 0.2M
2022-08-30 7.97 8.22 7.97 8.15 0.2M
2022-08-29 7.90 8.37 7.90 8.16 0.2M
2022-08-26 8.21 8.47 8.21 8.29 0.1M
2022-08-25 8.35 8.41 8.33 8.40 0.1M
2022-08-24 8.51 8.51 8.20 8.33 0.2M
2022-08-23 8.21 8.45 8.21 8.35 0.3M
2022-08-22 8.21 8.45 8.21 8.39 0.3M
2022-08-19 8.35 8.41 8.32 8.36 0.2M
2022-08-18 8.55 8.63 8.55 8.58 0.2M
2022-08-17 8.54 8.61 8.53 8.57 0.1M
2022-08-16 8.38 8.81 8.38 8.67 0.1M
2022-08-15 8.81 8.81 8.46 8.70 0.2M
2022-08-12 8.56 8.65 8.56 8.63 0.1M
2022-08-11 8.62 8.74 8.62 8.63 0.1M
2022-08-10 8.64 8.69 8.62 8.63 0.1M
2022-08-09 8.20 8.51 8.20 8.41 0.2M
2022-08-08 8.46 8.53 8.43 8.44 0.2M
2022-08-05 8.27 8.40 8.27 8.32 0.1M
2022-08-04 8.42 8.61 8.28 8.44 0.1M
2022-08-03 8.35 8.47 8.34 8.39 0.1M
2022-08-02 8.35 8.61 8.35 8.51 0.1M
2022-08-01 8.79 8.81 8.49 8.70 0.3M
2022-07-29 8.44 8.52 8.44 8.51 0.2M
2022-07-28 8.25 8.60 8.25 8.60 0.2M
2022-07-27 8.79 8.79 8.41 8.65 0.2M
2022-07-26 8.73 8.73 8.21 8.45 0.2M
2022-07-25 8.19 8.49 8.19 8.49 0.4M
2022-07-22 8.25 8.53 8.23 8.29 0.1M
2022-07-21 8.15 8.47 8.15 8.47 0.2M
2022-07-20 7.57 8.47 7.57 8.30 0.3M
2022-07-19 9.12 9.12 8.90 9.00 0.5M
2022-07-18 9.05 9.12 9.04 9.06 0.5M
2022-07-15 8.73 9.12 8.73 9.03 0.5M
2022-07-14 9.06 9.06 8.73 8.82 0.2M
2022-07-13 8.51 8.76 8.51 8.71 0.2M
2022-07-12 8.47 8.78 8.47 8.75 0.1M
2022-07-11 8.63 8.87 8.63 8.67 0.2M
2022-07-08 8.50 8.70 8.50 8.70 0.3M
2022-07-07 8.30 8.61 8.30 8.58 0.2M
2022-07-06 8.41 8.44 8.35 8.39 0.2M
2022-07-05 8.51 8.51 8.14 8.36 0.2M
2022-07-01 8.04 8.42 8.04 8.37 0.2M
2022-06-30 8.05 8.55 8.05 8.43 0.3M
2022-06-29 8.30 8.32 8.26 8.28 0.4M
2022-06-28 8.38 8.40 8.27 8.27 0.5M
2022-06-27 8.17 8.54 8.17 8.28 0.4M
2022-06-24 8.10 8.35 8.10 8.34 0.3M
2022-06-23 7.93 8.03 7.92 8.00 0.4M
2022-06-22 7.72 7.72 7.07 7.33 0.3M
2022-06-21 8.10 8.26 8.10 8.20 0.5M
2022-06-17 7.79 8.07 7.79 8.01 0.4M
2022-06-16 7.94 8.24 7.94 8.19 0.5M
2022-06-15 7.94 8.12 7.94 8.12 0.8M
2022-06-14 8.54 8.54 8.15 8.20 0.7M
2022-06-13 8.38 8.45 8.29 8.30 0.5M
2022-06-10 8.53 8.62 8.53 8.53 0.4M
2022-06-09 8.76 8.88 8.72 8.72 0.1M
2022-06-08 8.71 8.88 8.71 8.78 0.3M
2022-06-07 8.65 8.73 8.65 8.71 0.3M
2022-06-06 8.58 8.85 8.57 8.57 0.2M
2022-06-03 8.45 8.63 8.45 8.57 0.1M
2022-06-02 8.57 8.64 8.50 8.54 0.2M
2022-06-01 8.89 8.89 8.65 8.67 0.1M
2022-05-31 8.78 8.98 8.78 8.85 0.2M
2022-05-27 8.79 8.96 8.79 8.81 0.1M
2022-05-26 8.79 8.95 8.79 8.89 0.1M
2022-05-25 8.73 8.92 8.73 8.83 0.2M
2022-05-24 8.73 9.11 8.73 9.00 0.1M
2022-05-23 9.00 9.07 9.00 9.04 0.1M
2022-05-20 8.77 8.83 8.73 8.77 0.2M
2022-05-19 8.83 8.84 8.76 8.76 0.2M
2022-05-18 8.80 8.99 8.80 8.86 0.2M
2022-05-17 8.97 9.10 8.97 9.02 0.2M
2022-05-16 8.80 8.83 8.75 8.80 0.2M
2022-05-13 8.75 8.83 8.75 8.79 0.4M
2022-05-12 8.79 8.85 8.71 8.77 0.4M
2022-05-11 8.99 9.03 8.80 8.80 0.2M
2022-05-10 8.99 9.09 8.98 9.02 0.2M
2022-05-09 9.15 9.15 9.00 9.01 0.2M
2022-05-06 9.11 9.36 9.11 9.27 0.2M
2022-05-05 9.29 9.43 9.16 9.18 0.1M
2022-05-04 9.27 9.49 9.22 9.44 0.2M
2022-05-03 9.55 9.55 9.12 9.25 0.2M
2022-05-02 9.17 9.25 9.15 9.19 0.2M
2022-04-29 9.52 9.52 9.17 9.23 0.1M
2022-04-28 9.00 9.39 9.00 9.27 0.2M
2022-04-27 9.64 9.64 9.29 9.31 0.2M
2022-04-26 9.15 9.28 9.09 9.09 0.2M
2022-04-25 9.24 9.27 9.07 9.20 0.1M
2022-04-22 9.29 9.29 8.90 8.94 0.1M
2022-04-21 8.94 10.00 8.84 9.19 0.2M
2022-04-20 8.83 9.03 8.83 8.92 0.2M
2022-04-19 8.69 8.81 8.69 8.80 0.2M
2022-04-18 8.89 8.97 8.85 8.85 0.1M
2022-04-14 9.26 9.37 9.06 9.13 0.2M
2022-04-13 9.18 9.18 8.71 8.85 0.3M
2022-04-12 9.39 9.40 9.03 9.06 0.1M
2022-04-11 9.70 10.01 9.70 9.93 0.2M
2022-04-08 10.03 10.11 10.02 10.09 0.1M
2022-04-07 10.15 10.20 10.11 10.18 0.2M
2022-04-06 9.71 9.92 9.71 9.88 0.1M
2022-04-05 10.08 10.09 9.90 9.90 0.1M
2022-04-04 10.23 10.23 10.17 10.22 0.1M
2022-04-01 9.87 9.91 9.78 9.83 0.1M
2022-03-31 10.21 10.30 10.21 10.24 0.1M
2022-03-30 10.34 10.47 10.24 10.25 0.1M
2022-03-29 10.80 10.80 10.42 10.45 0.1M
2022-03-28 10.55 10.61 10.55 10.61 0.1M
2022-03-25 10.67 10.81 10.67 10.74 0.1M
2022-03-24 10.34 10.34 10.25 10.28 0.1M
2022-03-23 10.27 10.37 10.23 10.24 0.1M
2022-03-22 10.06 10.39 10.06 10.35 0.1M
2022-03-21 10.27 10.59 10.27 10.50 0.1M
2022-03-18 10.40 10.60 10.40 10.52 0.1M
2022-03-17 10.40 10.59 10.40 10.57 0.1M
2022-03-16 9.97 10.37 9.97 10.37 0.2M
2022-03-15 9.77 10.18 9.77 9.97 0.2M
2022-03-14 9.54 9.72 9.54 9.61 0.2M
2022-03-11 9.93 10.19 9.92 9.93 0.1M
2022-03-10 10.25 10.32 10.25 10.27 0.2M
2022-03-09 10.32 10.49 10.30 10.42 0.2M
2022-03-08 10.63 10.63 10.27 10.33 0.3M
2022-03-07 11.08 11.63 11.08 11.27 0.2M
2022-03-04 11.22 11.43 11.02 11.33 0.2M
2022-03-03 11.26 11.26 11.15 11.17 0.1M
2022-03-02 11.09 11.32 11.09 11.30 0.1M
2022-03-01 11.57 11.57 11.12 11.14 0.2M
2022-02-28 11.06 11.14 11.05 11.12 0.2M
2022-02-25 10.71 11.12 10.71 11.09 0.1M
2022-02-24 10.74 10.97 10.69 10.86 0.2M
2022-02-23 10.77 11.21 10.77 10.77 0.1M
2022-02-22 10.84 10.88 10.77 10.87 0.1M
2022-02-18 11.38 11.38 10.77 11.03 0.1M
2022-02-17 11.34 11.34 10.96 10.96 0.1M
2022-02-16 11.29 11.29 10.97 11.02 0.2M
2022-02-15 10.97 11.16 10.97 11.09 0.1M
2022-02-14 11.25 11.25 11.13 11.18 0.1M
2022-02-11 10.80 11.24 10.80 11.13 0.1M
2022-02-10 11.51 11.51 11.17 11.21 0.1M
2022-02-09 11.25 11.41 11.25 11.38 0.1M
2022-02-08 11.33 11.64 11.32 11.39 0.2M
2022-02-07 11.97 12.15 11.97 12.12 0.1M
2022-02-04 11.41 11.41 11.04 11.16 0.1M
2022-02-03 11.60 11.60 11.33 11.43 0.1M
2022-02-02 11.03 11.05 10.98 11.03 0.1M
2022-02-01 10.01 10.37 10.01 10.31 0.2M
2022-01-31 9.80 9.97 9.68 9.82 0.3M
2022-01-28 8.92 9.11 8.92 9.11 0.2M
2022-01-27 9.27 9.27 8.91 8.97 0.2M
2022-01-26 9.48 9.48 9.21 9.25 0.2M
2022-01-25 9.59 10.15 9.59 9.95 0.2M
2022-01-24 9.61 10.03 9.61 9.99 0.2M
2022-01-21 10.43 10.43 10.11 10.14 0.1M
2022-01-20 10.33 10.49 10.31 10.38 0.2M
2022-01-19 10.48 10.52 10.38 10.40 0.1M
2022-01-18 10.67 10.97 10.67 10.69 0.2M
2022-01-14 11.16 11.16 10.93 11.02 0.1M
2022-01-13 10.73 11.16 10.72 11.02 0.1M
2022-01-12 10.67 10.97 10.67 10.96 0.1M
2022-01-11 10.88 11.02 10.88 10.99 0.1M
2022-01-10 10.97 11.02 10.92 10.99 0.1M
2022-01-07 11.01 11.03 10.95 11.03 0.1M
2022-01-06 11.09 11.16 11.09 11.09 0.1M
2022-01-05 11.00 11.15 10.88 10.88 0.1M
2022-01-04 11.82 12.01 11.81 11.84 0.2M
2022-01-03 11.74 11.82 11.74 11.79 0.1M