Shionogi & Ltd Un ADR (OP: SGIOY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	6.750	6.790	6.570	6.750	241,509	+0.11(+1.66%)
Nov 21, 2024	6.612	6.650	6.590	6.640	409,868	+0.05(+0.76%)
Nov 20, 2024	6.530	6.870	6.530	6.590	223,364	-0.11(-1.64%)
Nov 19, 2024	6.700	7.000	6.560	6.700	364,043	+0.02(+0.30%)
Nov 18, 2024	6.800	6.800	6.550	6.680	638,363	-0.13(-1.92%)
Nov 15, 2024	6.750	6.840	6.660	6.811	508,352	-0.01(-0.13%)
Nov 14, 2024	6.920	6.920	6.820	6.820	418,686	+0.03(+0.44%)
Nov 13, 2024	6.804	6.810	6.770	6.790	409,461	-0.06(-0.88%)
Nov 12, 2024	6.995	7.040	6.810	6.850	274,993	-0.08(-1.15%)
Nov 11, 2024	6.900	7.050	6.900	6.930	282,805	-0.08(-1.14%)
Nov 08, 2024	7.000	7.020	6.750	7.010	135,300	-0.02(-0.28%)
Nov 07, 2024	7.270	7.270	6.770	7.030	242,716	+0.10(+1.44%)
Nov 06, 2024	6.931	6.960	6.770	6.930	61,996	-0.17(-2.39%)
Nov 05, 2024	6.890	7.150	6.890	7.100	171,348	-0.04(-0.56%)
Nov 04, 2024	6.960	7.430	6.960	7.140	207,561	-0.01(-0.14%)
Nov 01, 2024	7.420	7.420	7.110	7.150	95,161	+0.04(+0.56%)
Oct 31, 2024	7.125	7.200	7.060	7.110	136,664	-0.07(-0.91%)
Oct 30, 2024	7.175	7.205	6.940	7.176	129,197	+0.11(+1.49%)
Oct 29, 2024	7.055	7.080	7.020	7.070	164,754	+0.15(+2.17%)
Oct 28, 2024	6.880	7.030	6.840	6.920	141,254	+0.10(+1.47%)
Oct 25, 2024	6.800	6.850	6.780	6.820	91,673	+0.04(+0.52%)
Oct 24, 2024	6.730	6.835	6.610	6.785	210,632	+0.04(+0.52%)
Oct 23, 2024	6.750	6.965	6.740	6.750	203,061	-0.09(-1.32%)
Oct 22, 2024	6.660	6.889	6.660	6.840	115,125	-0.05(-0.67%)
Oct 21, 2024	6.920	6.970	6.880	6.886	96,435	-0.03(-0.49%)
Oct 18, 2024	6.820	6.930	6.690	6.920	76,271	+0.03(+0.44%)
Oct 17, 2024	6.835	6.920	6.780	6.890	198,153	+0.03(+0.44%)
Oct 16, 2024	6.782	6.890	6.760	6.860	110,176	-0.02(-0.29%)
Oct 15, 2024	6.850	6.980	6.850	6.880	54,139	-0.01(-0.15%)
Oct 14, 2024	6.670	7.010	6.670	6.890	125,792	-0.05(-0.72%)
Oct 11, 2024	6.835	6.950	6.743	6.940	83,568	-0.01(-0.14%)
Oct 10, 2024	6.865	6.980	6.750	6.950	74,154	+0.03(+0.43%)
Oct 09, 2024	6.920	6.940	6.900	6.920	161,729	+0.02(+0.29%)
Oct 08, 2024	6.945	6.980	6.900	6.900	64,137	-0.07(-1.00%)
Oct 07, 2024	7.000	7.012	6.960	6.970	72,166	-0.09(-1.27%)
Oct 04, 2024	7.080	7.080	6.870	7.060	54,332	+0.03(+0.43%)
Oct 03, 2024	6.800	7.245	6.800	7.030	135,740	-0.12(-1.68%)
Oct 02, 2024	7.190	7.500	6.890	7.150	85,839	-3.62(-33.61%)
Oct 01, 2024	10.98	11.28	10.77	10.77	46,993	-0.02(-0.19%)
Sep 30, 2024	10.70	11.13	10.66	10.79	57,875	-0.33(-2.97%)
Sep 27, 2024	10.91	11.23	10.51	11.12	35,890	-0.12(-1.07%)
Sep 26, 2024	11.22	11.25	11.15	11.24	47,482	+0.35(+3.21%)
Sep 25, 2024	10.61	11.08	10.61	10.89	19,792	-0.15(-1.36%)
Sep 24, 2024	11.24	11.46	10.88	11.04	222,371	-0.20(-1.78%)
Sep 23, 2024	11.06	11.34	10.88	11.24	29,791	+0.00(+0.00%)
Sep 20, 2024	11.22	11.24	11.10	11.24	29,640	-0.01(-0.09%)
Sep 19, 2024	11.15	11.63	11.15	11.25	21,833	+0.20(+1.81%)
Sep 18, 2024	11.55	11.55	11.00	11.05	22,816	-0.15(-1.34%)
Sep 17, 2024	11.28	11.28	11.18	11.20	18,914	+0.07(+0.63%)
Sep 16, 2024	11.17	11.21	11.09	11.13	122,573	+0.00(+0.00%)
Sep 13, 2024	11.17	11.48	11.10	11.13	22,748	-0.34(-2.96%)
Sep 12, 2024	11.41	11.47	11.36	11.47	46,852	+0.08(+0.70%)
Sep 11, 2024	11.38	11.40	11.28	11.39	33,109	+0.09(+0.75%)
Sep 10, 2024	11.27	11.33	11.24	11.30	32,429	-0.12(-1.09%)
Sep 09, 2024	11.44	11.46	11.40	11.43	33,866	+0.16(+1.42%)
Sep 06, 2024	11.27	11.38	11.23	11.27	40,196	-0.16(-1.40%)
Sep 05, 2024	11.42	11.43	11.36	11.43	40,815	-0.01(-0.09%)
Sep 04, 2024	11.42	11.48	11.42	11.44	19,539	+0.18(+1.60%)