Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
3,562.00
+18.00 (0.51%)
Apr 3, 2026, 3:30 PM JST

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 3, 20263,550.003,564.003,540.003,540.00--0.11%161,800
Apr 2, 20263,667.003,670.003,541.003,544.003,544.00-2.29%2,485,600
Apr 1, 20263,539.003,627.003,509.003,627.003,627.004.55%3,259,800
Mar 31, 20263,460.003,534.003,446.003,469.003,469.00-0.66%4,554,600
Mar 30, 20263,412.003,494.003,361.003,492.003,492.00-0.65%3,560,100
Mar 27, 20263,476.003,515.003,450.003,515.003,482.001.68%3,784,400
Mar 26, 20263,430.003,484.003,430.003,457.003,424.540.46%2,459,800
Mar 25, 20263,433.003,457.003,403.003,441.003,408.693.68%2,576,600
Mar 24, 20263,265.003,327.003,260.003,319.003,287.841.93%2,694,500
Mar 23, 20263,242.003,282.003,222.003,256.003,225.43-3.30%3,313,500
Mar 19, 20263,406.003,431.003,346.003,367.003,335.39-4.05%4,682,500
Mar 18, 20263,469.003,509.003,430.003,509.003,476.061.01%2,053,700
Mar 17, 20263,447.003,515.003,444.003,474.003,441.381.88%2,455,000
Mar 16, 20263,363.003,436.003,353.003,410.003,377.990.03%2,280,200
Mar 13, 20263,358.003,442.003,358.003,409.003,377.000.15%2,664,700
Mar 12, 20263,393.003,425.003,360.003,404.003,372.04-1.59%2,588,400
Mar 11, 20263,500.003,533.003,439.003,459.003,426.530.26%2,047,300
Mar 10, 20263,459.003,482.003,417.003,450.003,417.611.80%2,510,600
Mar 9, 20263,300.003,407.003,300.003,389.003,357.18-1.80%2,564,500
Mar 6, 20263,319.003,451.003,318.003,451.003,418.600.32%2,233,700
Mar 5, 20263,493.003,515.003,425.003,440.003,407.700.64%2,574,700
Mar 4, 20263,445.003,470.003,389.003,418.003,385.91-2.26%2,654,800
Mar 3, 20263,485.003,543.003,464.003,497.003,464.17-1.58%2,337,500
Mar 2, 20263,624.003,635.003,528.003,553.003,519.64-3.03%2,588,000
Feb 27, 20263,644.003,687.003,616.003,664.003,629.600.44%4,718,500
Feb 26, 20263,657.003,667.003,623.003,648.003,613.75-0.44%2,364,500
Feb 25, 20263,700.003,705.003,625.003,664.003,629.600.94%2,733,300
Feb 24, 20263,666.003,666.003,574.003,630.003,595.92-0.41%2,844,300
Feb 20, 20263,602.003,678.003,601.003,645.003,610.780.08%1,951,700
Feb 19, 20263,535.003,660.003,523.003,642.003,607.811.87%2,427,000
Feb 18, 20263,512.003,577.003,506.003,575.003,541.442.82%1,814,500
Feb 17, 20263,471.003,505.003,452.003,477.003,444.360.78%1,649,700
Feb 16, 20263,577.003,577.003,450.003,450.003,417.61-2.43%2,171,800
Feb 13, 20263,579.003,588.003,484.003,536.003,502.800.03%4,530,400
Feb 12, 20263,539.003,540.003,497.003,535.003,501.811.17%2,810,600
Feb 10, 20263,527.003,560.003,494.003,494.003,461.20-0.77%2,783,800
Feb 9, 20263,581.003,591.003,496.003,521.003,487.943.77%3,530,800
Feb 6, 20263,405.003,428.003,356.003,393.003,361.15-1.02%2,540,900
Feb 5, 20263,558.003,558.003,427.003,428.003,395.821.63%3,553,100
Feb 4, 20263,350.003,392.003,302.003,373.003,341.330.81%2,609,300
Feb 3, 20263,287.003,363.003,240.003,346.003,314.594.01%3,944,200
Feb 2, 20263,291.003,291.003,217.003,217.003,186.801.35%3,162,600
Jan 30, 20263,088.003,247.003,076.003,174.003,144.201.86%5,297,000
Jan 29, 20263,022.003,132.003,021.003,116.003,086.751.23%3,255,000
Jan 28, 20263,092.003,138.003,078.003,078.003,049.10-2.29%4,420,200
Jan 27, 20263,082.003,156.003,040.003,150.003,120.431.22%3,161,800
Jan 26, 20263,040.003,118.003,032.003,112.003,082.78-1.21%4,026,500
Jan 23, 20263,051.003,150.003,033.003,150.003,120.434.13%5,044,500
Jan 22, 20262,942.003,029.002,923.503,025.002,996.604.26%4,656,500
Jan 21, 20262,850.502,901.502,825.002,901.502,874.26-0.65%3,812,500