Shionogi ADR

SGIOY
🏛️ usa →
8.41
Last Update: 2025-10-02
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
2023-12-29 7.76 8.31 7.76 7.98 0.1M
2023-12-28 7.76 8.35 7.76 7.99 0.1M
2023-12-27 7.75 7.99 7.75 7.98 0.1M
2023-12-26 7.67 8.24 7.67 7.95 0.1M
2023-12-22 7.97 7.98 7.93 7.95 0.2M
2023-12-21 7.65 7.94 7.65 7.93 0.2M
2023-12-20 8.00 8.05 7.94 7.94 0.1M
2023-12-19 7.95 8.20 7.95 8.05 0.1M
2023-12-18 7.94 8.11 7.94 8.07 0.2M
2023-12-15 8.09 8.19 8.09 8.12 0.1M
2023-12-14 8.04 8.33 8.04 8.27 0.1M
2023-12-13 8.05 8.21 8.05 8.21 0.1M
2023-12-12 8.17 8.28 8.17 8.28 0.1M
2023-12-11 8.27 8.27 8.09 8.17 0.3M
2023-12-08 8.12 8.26 8.11 8.19 0.3M
2023-12-07 7.77 8.13 7.77 8.05 0.1M
2023-12-06 7.86 7.99 7.77 7.93 0.2M
2023-12-05 7.86 7.88 7.83 7.83 0.1M
2023-12-04 7.84 7.93 7.83 7.93 0.2M
2023-12-01 7.86 7.96 7.86 7.95 0.1M
2023-11-30 7.71 7.85 7.71 7.82 0.2M
2023-11-29 7.69 7.74 7.69 7.74 0.1M
2023-11-28 8.00 8.00 7.76 7.81 0.1M
2023-11-27 7.69 7.80 7.69 7.80 0.1M
2023-11-24 7.69 8.00 7.69 7.82 0.0M
2023-11-22 7.69 7.79 7.69 7.75 0.1M
2023-11-21 8.00 8.00 7.76 7.78 0.1M
2023-11-20 7.91 7.95 7.90 7.94 0.1M
2023-11-17 7.62 7.87 7.62 7.85 0.1M
2023-11-16 7.78 7.80 7.77 7.77 0.1M
2023-11-15 7.66 7.77 7.66 7.74 0.1M
2023-11-14 7.90 7.92 7.81 7.85 0.1M
2023-11-13 7.60 7.87 7.60 7.79 0.2M
2023-11-10 7.76 7.78 7.67 7.78 0.1M
2023-11-09 7.77 7.80 7.71 7.73 0.1M
2023-11-08 7.83 7.83 7.75 7.75 0.1M
2023-11-07 7.81 7.83 7.80 7.81 0.1M
2023-11-06 7.67 8.10 7.67 7.86 0.1M
2023-11-03 8.00 8.08 7.98 8.02 0.1M
2023-11-02 7.67 7.93 7.67 7.92 0.2M
2023-11-01 7.82 7.95 7.70 7.89 0.2M
2023-10-31 7.77 7.79 7.70 7.77 0.4M
2023-10-30 7.66 7.79 7.61 7.65 0.2M
2023-10-27 7.89 7.89 7.61 7.64 0.1M
2023-10-26 7.81 7.81 7.51 7.52 0.1M
2023-10-25 7.63 7.63 7.59 7.61 0.1M
2023-10-24 7.43 7.81 7.43 7.65 0.2M
2023-10-23 7.64 7.71 7.64 7.68 0.1M
2023-10-20 7.97 7.97 7.73 7.73 0.1M
2023-10-19 7.83 7.99 7.57 7.73 0.2M
2023-10-18 7.83 7.84 7.75 7.75 0.1M
2023-10-17 7.68 7.73 7.67 7.73 0.3M
2023-10-16 7.50 7.65 7.50 7.59 0.2M
2023-10-13 7.55 7.55 7.47 7.49 0.2M
2023-10-12 7.58 7.59 7.52 7.55 0.1M
2023-10-11 7.29 7.59 7.29 7.41 0.1M
2023-10-10 7.33 7.43 7.26 7.40 0.1M
2023-10-09 7.31 7.33 7.24 7.31 0.1M
2023-10-06 7.19 7.29 7.08 7.27 0.1M
2023-10-05 7.40 7.40 7.17 7.22 0.1M
2023-10-04 7.05 7.14 7.05 7.12 0.1M
2023-10-03 7.21 7.22 7.17 7.21 0.1M
2023-10-02 7.14 7.29 7.14 7.29 0.1M
2023-09-29 7.49 7.61 7.41 7.41 0.1M
2023-09-28 7.44 7.47 7.43 7.46 0.1M
2023-09-27 7.53 7.53 7.45 7.47 0.1M
2023-09-26 7.42 7.44 7.39 7.39 0.1M
2023-09-25 7.35 7.51 7.35 7.49 0.1M
2023-09-22 7.50 7.50 7.39 7.42 0.1M
2023-09-21 7.54 7.54 7.45 7.47 0.1M
2023-09-20 7.37 7.65 7.37 7.55 0.1M
2023-09-19 7.58 7.59 7.56 7.59 0.1M
2023-09-18 7.55 7.58 7.51 7.58 0.0M
2023-09-15 7.63 7.67 7.54 7.56 0.2M
2023-09-14 7.61 7.61 7.47 7.51 0.0M
2023-09-13 7.47 7.47 7.44 7.45 0.1M
2023-09-12 7.60 7.71 7.49 7.51 0.1M
2023-09-11 7.33 7.39 7.31 7.36 0.1M
2023-09-08 7.20 7.30 7.20 7.27 0.1M
2023-09-07 7.37 7.37 7.22 7.24 0.2M
2023-09-06 7.47 7.47 7.25 7.27 0.8M
2023-09-05 7.31 7.51 7.11 7.28 0.1M
2023-09-01 7.37 7.37 7.31 7.32 0.0M
2023-08-31 7.24 7.31 7.24 7.30 0.2M
2023-08-30 7.44 7.44 7.15 7.35 0.1M
2023-08-29 7.09 7.53 7.09 7.42 0.1M
2023-08-28 7.19 7.31 7.19 7.29 0.2M
2023-08-25 7.22 7.31 7.12 7.23 0.1M
2023-08-24 7.20 7.31 7.09 7.15 0.1M
2023-08-23 7.19 7.31 7.08 7.24 0.1M
2023-08-22 7.08 7.25 7.08 7.19 0.4M
2023-08-21 7.07 7.20 7.07 7.18 0.3M
2023-08-18 7.26 7.26 7.09 7.14 0.2M
2023-08-17 7.21 7.21 7.09 7.12 0.5M
2023-08-16 7.24 7.36 7.13 7.15 0.2M
2023-08-15 7.22 7.23 7.15 7.19 0.3M
2023-08-14 7.15 7.22 7.11 7.17 0.2M
2023-08-11 7.07 7.41 7.07 7.17 0.1M
2023-08-10 7.03 7.24 7.03 7.19 0.1M
2023-08-09 7.18 7.19 7.14 7.17 0.1M
2023-08-08 7.20 7.20 6.96 7.12 0.4M
2023-08-07 7.13 7.19 7.07 7.14 0.3M
2023-08-04 7.01 7.06 7.01 7.03 0.1M
2023-08-03 7.01 7.01 6.93 6.99 0.2M
2023-08-02 7.12 7.15 6.99 7.06 0.1M
2023-08-01 7.00 7.11 7.00 7.08 0.1M
2023-07-31 7.08 7.16 7.07 7.13 0.1M
2023-07-28 6.83 7.23 6.83 7.02 0.1M
2023-07-27 7.03 7.10 6.98 7.01 0.3M
2023-07-26 6.76 7.00 6.76 6.97 0.1M
2023-07-25 6.94 6.95 6.85 6.92 0.2M
2023-07-24 6.94 6.97 6.91 6.93 0.1M
2023-07-21 7.18 7.18 6.93 6.93 0.4M
2023-07-20 6.99 6.99 6.89 6.90 0.2M
2023-07-19 7.13 7.13 6.98 7.01 0.1M
2023-07-18 6.96 7.13 6.82 7.01 0.3M
2023-07-17 6.77 6.99 6.77 6.98 0.2M
2023-07-14 7.03 7.03 6.94 6.94 0.4M
2023-07-13 6.98 7.01 6.79 7.00 0.2M
2023-07-12 6.87 6.99 6.87 6.95 0.2M
2023-07-11 6.75 6.79 6.73 6.75 0.2M
2023-07-10 6.78 6.81 6.76 6.80 0.1M
2023-07-07 6.85 6.93 6.85 6.91 0.1M
2023-07-06 6.83 6.83 6.75 6.77 0.3M
2023-07-05 6.84 6.90 6.84 6.84 0.2M
2023-07-03 7.04 7.04 6.93 6.94 0.2M
2023-06-30 7.03 7.15 6.97 6.99 0.2M
2023-06-29 7.09 7.09 7.03 7.03 0.1M
2023-06-28 7.12 7.20 7.12 7.15 0.1M
2023-06-27 7.16 7.16 7.12 7.12 0.2M
2023-06-26 7.21 7.29 7.16 7.16 0.1M
2023-06-23 7.17 7.28 7.16 7.16 0.1M
2023-06-22 7.22 7.23 7.19 7.22 0.2M
2023-06-21 7.19 7.26 7.19 7.22 0.1M
2023-06-20 7.32 7.32 7.18 7.18 0.2M
2023-06-16 7.34 7.43 7.27 7.37 0.2M
2023-06-15 7.23 7.28 7.21 7.25 0.2M
2023-06-14 7.33 7.42 7.27 7.29 0.2M
2023-06-13 7.30 7.39 7.30 7.36 0.5M
2023-06-12 7.31 7.49 7.31 7.37 0.1M
2023-06-09 7.34 7.41 7.26 7.27 0.6M
2023-06-08 7.20 7.25 7.19 7.24 0.3M
2023-06-07 7.30 7.46 7.22 7.24 0.0M
2023-06-06 7.60 7.61 7.48 7.53 0.3M
2023-06-05 7.36 7.82 7.36 7.59 0.1M
2023-06-02 7.52 7.55 7.46 7.50 0.1M
2023-06-01 7.38 7.43 7.33 7.42 0.2M
2023-05-31 7.41 7.45 7.35 7.42 0.2M
2023-05-30 7.25 7.30 7.23 7.25 0.2M
2023-05-26 7.34 7.42 7.29 7.34 0.1M
2023-05-25 7.48 7.58 7.37 7.40 0.1M
2023-05-24 7.59 7.59 7.44 7.45 0.1M
2023-05-23 7.55 7.63 7.52 7.58 0.1M
2023-05-22 7.52 7.65 7.52 7.60 0.1M
2023-05-19 7.48 7.52 7.43 7.51 0.1M
2023-05-18 7.52 7.61 7.47 7.49 0.1M
2023-05-17 7.67 7.83 7.55 7.59 0.0M
2023-05-16 7.62 7.65 7.56 7.60 0.1M
2023-05-15 7.50 7.73 7.50 7.59 0.1M
2023-05-12 7.50 7.56 7.37 7.53 0.1M
2023-05-11 7.45 7.49 7.40 7.46 0.1M
2023-05-10 7.43 7.45 7.37 7.43 0.1M
2023-05-09 7.75 7.75 7.59 7.63 0.1M
2023-05-08 7.53 7.72 7.53 7.62 0.1M
2023-05-05 7.37 7.73 7.37 7.53 0.0M
2023-05-04 7.53 7.55 7.48 7.50 0.0M
2023-05-03 7.45 7.54 7.35 7.48 0.0M
2023-05-02 7.33 7.48 7.33 7.41 0.1M
2023-05-01 7.47 7.63 7.39 7.39 0.1M
2023-04-28 7.31 7.53 7.31 7.46 0.1M
2023-04-27 7.43 7.64 7.43 7.57 0.1M
2023-04-26 7.49 7.71 7.49 7.55 0.1M
2023-04-25 7.54 7.55 7.52 7.52 0.1M
2023-04-24 7.74 7.74 7.55 7.59 0.2M
2023-04-21 7.52 7.61 7.43 7.49 0.0M
2023-04-20 7.44 7.47 7.42 7.43 0.1M
2023-04-19 7.59 7.59 7.31 7.47 0.1M
2023-04-18 7.66 7.66 7.60 7.60 0.1M
2023-04-17 7.58 7.63 7.57 7.61 0.7M
2023-04-14 7.47 7.71 7.47 7.57 0.0M
2023-04-13 7.51 7.65 7.51 7.62 0.1M
2023-04-12 7.54 7.57 7.50 7.51 0.1M
2023-04-11 7.48 7.54 7.48 7.50 0.1M
2023-04-10 7.56 7.61 7.46 7.51 0.1M
2023-04-06 7.61 7.61 7.53 7.56 0.0M
2023-04-05 7.59 7.59 7.43 7.51 0.1M
2023-04-04 7.66 7.66 7.52 7.59 0.1M
2023-04-03 7.51 7.54 7.44 7.49 0.1M
2023-03-31 7.48 7.50 7.43 7.50 0.1M
2023-03-30 7.58 7.58 7.42 7.45 0.1M
2023-03-29 7.45 7.59 7.45 7.55 0.1M
2023-03-28 7.68 7.68 7.50 7.53 0.2M
2023-03-27 7.62 7.62 7.50 7.55 0.2M
2023-03-24 7.45 7.45 7.40 7.44 0.1M
2023-03-23 7.39 7.47 7.39 7.43 0.1M
2023-03-22 7.47 7.53 7.42 7.44 0.1M
2023-03-21 7.53 7.53 7.39 7.43 0.1M
2023-03-20 7.44 7.44 7.37 7.44 0.1M
2023-03-17 7.49 7.49 7.34 7.41 0.2M
2023-03-16 7.37 7.41 7.35 7.37 0.8M
2023-03-15 7.31 7.34 7.28 7.29 0.2M
2023-03-14 7.37 7.44 7.37 7.44 0.2M
2023-03-13 7.30 7.51 7.30 7.46 0.2M
2023-03-10 7.52 7.55 7.47 7.47 0.1M
2023-03-09 7.72 7.72 7.51 7.53 0.2M
2023-03-08 7.59 7.59 7.49 7.50 0.1M
2023-03-07 7.61 7.61 7.36 7.36 0.2M
2023-03-06 7.45 7.45 7.36 7.37 0.3M
2023-03-03 7.42 7.43 7.31 7.41 0.2M
2023-03-02 7.19 7.31 7.19 7.28 0.4M
2023-03-01 7.30 7.30 7.21 7.22 0.2M
2023-02-28 7.41 7.41 7.33 7.35 0.9M
2023-02-27 7.45 7.45 7.42 7.43 0.5M
2023-02-24 7.41 7.46 7.41 7.44 0.3M
2023-02-23 7.57 7.57 7.48 7.53 0.3M
2023-02-22 7.48 7.52 7.47 7.48 2.2M
2023-02-21 7.47 7.57 7.40 7.43 1.7M
2023-02-17 7.64 7.64 7.55 7.62 2.1M
2023-02-16 7.61 7.72 7.61 7.68 1.9M
2023-02-15 7.85 7.85 7.77 7.77 0.1M
2023-02-14 7.78 7.95 7.78 7.89 0.2M
2023-02-13 7.81 7.94 7.81 7.91 0.1M
2023-02-10 7.97 7.97 7.83 7.89 0.1M
2023-02-09 7.87 7.95 7.82 7.84 0.1M
2023-02-08 7.91 7.91 7.81 7.86 0.1M
2023-02-07 7.81 7.97 7.81 7.95 0.2M
2023-02-06 7.83 7.85 7.77 7.79 0.2M
2023-02-03 7.89 7.95 7.85 7.87 0.1M
2023-02-02 8.09 8.10 7.96 7.99 0.1M
2023-02-01 7.97 8.03 7.88 8.02 0.1M
2023-01-31 7.90 7.97 7.84 7.90 0.2M
2023-01-30 8.10 8.11 8.06 8.06 0.2M
2023-01-27 8.07 8.11 8.07 8.10 0.2M
2023-01-26 8.07 8.11 8.01 8.05 0.2M
2023-01-25 8.08 8.08 7.95 8.07 0.2M
2023-01-24 7.89 7.99 7.89 7.96 0.2M
2023-01-23 7.89 7.94 7.87 7.92 0.4M
2023-01-20 7.83 7.85 7.77 7.81 2.4M
2023-01-19 7.95 7.95 7.82 7.89 0.2M
2023-01-18 8.09 8.09 7.97 7.99 0.1M
2023-01-17 7.90 7.93 7.81 7.89 0.3M
2023-01-13 7.92 8.02 7.92 8.00 0.2M
2023-01-12 7.93 8.01 7.86 7.98 0.2M
2023-01-11 7.91 7.93 7.87 7.91 0.1M
2023-01-10 8.00 8.00 7.93 7.95 0.3M
2023-01-09 7.97 8.25 7.97 8.21 0.4M
2023-01-06 7.96 8.17 7.96 8.17 0.3M
2023-01-05 7.87 8.00 7.83 7.87 0.2M
2023-01-04 8.25 8.25 8.03 8.05 0.2M
2023-01-03 8.29 8.39 8.29 8.37 0.3M