Shionogi & Co., Ltd. (TYO:4507)
2,639.50
+27.00 (1.03%)
Sep 26, 2025, 3:30 PM JST
Shionogi & Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Sep 26, 2025 | 2,613.00 | 2,654.50 | 2,609.00 | 2,639.50 | 2,639.50 | 1.03% | 2,302,400 |
Sep 25, 2025 | 2,684.50 | 2,684.50 | 2,610.00 | 2,612.50 | 2,612.50 | -2.03% | 2,487,100 |
Sep 24, 2025 | 2,672.50 | 2,713.00 | 2,666.50 | 2,666.50 | 2,666.50 | 0.98% | 2,742,200 |
Sep 22, 2025 | 2,688.00 | 2,688.00 | 2,640.50 | 2,640.50 | 2,640.50 | -2.28% | 1,924,600 |
Sep 19, 2025 | 2,670.00 | 2,718.50 | 2,660.00 | 2,702.00 | 2,702.00 | 1.98% | 3,947,900 |
Sep 18, 2025 | 2,630.00 | 2,665.50 | 2,621.50 | 2,649.50 | 2,649.50 | 1.38% | 1,817,000 |
Sep 17, 2025 | 2,620.00 | 2,644.00 | 2,606.00 | 2,613.50 | 2,613.50 | -0.11% | 1,972,600 |
Sep 16, 2025 | 2,634.00 | 2,640.00 | 2,614.00 | 2,616.50 | 2,616.50 | -1.58% | 1,972,600 |
Sep 12, 2025 | 2,678.50 | 2,680.50 | 2,639.00 | 2,658.50 | 2,658.50 | -0.17% | 2,500,000 |
Sep 11, 2025 | 2,635.00 | 2,667.50 | 2,634.00 | 2,663.00 | 2,663.00 | 0.19% | 2,500,000 |
Sep 10, 2025 | 2,682.00 | 2,688.00 | 2,655.00 | 2,658.00 | 2,658.00 | -0.84% | 2,110,200 |
Sep 9, 2025 | 2,710.00 | 2,758.00 | 2,679.00 | 2,680.50 | 2,680.50 | -0.48% | 2,185,600 |
Sep 8, 2025 | 2,695.50 | 2,711.50 | 2,668.00 | 2,693.50 | 2,693.50 | 1.07% | 1,742,000 |
Sep 5, 2025 | 2,597.00 | 2,667.00 | 2,595.00 | 2,665.00 | 2,665.00 | 2.56% | 2,017,600 |
Sep 4, 2025 | 2,616.00 | 2,616.50 | 2,572.50 | 2,598.50 | 2,598.50 | 0.23% | 1,712,000 |
Sep 3, 2025 | 2,572.00 | 2,679.00 | 2,567.00 | 2,592.50 | 2,592.50 | 1.31% | 3,076,100 |
Sep 2, 2025 | 2,566.50 | 2,571.00 | 2,542.50 | 2,559.00 | 2,559.00 | - | 1,242,300 |
Sep 1, 2025 | 2,571.50 | 2,580.00 | 2,533.50 | 2,559.00 | 2,559.00 | 0.35% | 1,419,600 |
Aug 29, 2025 | 2,547.50 | 2,568.50 | 2,544.00 | 2,550.00 | 2,550.00 | -0.41% | 1,837,300 |
Aug 28, 2025 | 2,584.00 | 2,613.00 | 2,560.50 | 2,560.50 | 2,560.50 | 0.27% | 2,076,100 |
Aug 27, 2025 | 2,530.00 | 2,561.50 | 2,517.00 | 2,553.50 | 2,553.50 | 0.53% | 2,225,100 |
Aug 26, 2025 | 2,571.00 | 2,571.00 | 2,531.00 | 2,540.00 | 2,540.00 | -1.21% | 2,914,600 |
Aug 25, 2025 | 2,582.00 | 2,583.00 | 2,555.50 | 2,571.00 | 2,571.00 | -0.37% | 1,438,000 |
Aug 22, 2025 | 2,619.00 | 2,623.50 | 2,575.00 | 2,580.50 | 2,580.50 | -0.69% | 1,545,700 |
Aug 21, 2025 | 2,625.00 | 2,630.50 | 2,583.50 | 2,598.50 | 2,598.50 | -1.89% | 2,337,200 |
Aug 20, 2025 | 2,681.00 | 2,695.00 | 2,636.50 | 2,648.50 | 2,648.50 | 0.67% | 2,837,100 |
Aug 19, 2025 | 2,643.50 | 2,653.50 | 2,611.00 | 2,631.00 | 2,631.00 | -0.34% | 1,641,500 |
Aug 18, 2025 | 2,626.00 | 2,671.50 | 2,620.00 | 2,640.00 | 2,640.00 | 0.51% | 1,577,300 |
Aug 15, 2025 | 2,664.00 | 2,690.00 | 2,596.00 | 2,626.50 | 2,626.50 | -0.45% | 2,088,600 |
Aug 14, 2025 | 2,699.50 | 2,709.00 | 2,637.00 | 2,638.50 | 2,638.50 | -2.48% | 2,138,300 |
Aug 13, 2025 | 2,700.00 | 2,724.00 | 2,681.50 | 2,705.50 | 2,705.50 | 1.10% | 2,353,900 |
Aug 12, 2025 | 2,644.00 | 2,692.00 | 2,639.00 | 2,676.00 | 2,676.00 | 1.40% | 2,612,200 |
Aug 8, 2025 | 2,607.00 | 2,641.00 | 2,581.00 | 2,639.00 | 2,639.00 | 0.61% | 2,627,900 |
Aug 7, 2025 | 2,610.50 | 2,631.50 | 2,590.50 | 2,623.00 | 2,623.00 | -0.15% | 1,560,200 |
Aug 6, 2025 | 2,599.00 | 2,654.00 | 2,587.00 | 2,627.00 | 2,627.00 | 1.43% | 2,782,200 |
Aug 5, 2025 | 2,560.00 | 2,596.50 | 2,547.50 | 2,590.00 | 2,590.00 | 1.69% | 2,142,300 |
Aug 4, 2025 | 2,531.00 | 2,552.00 | 2,521.00 | 2,547.00 | 2,547.00 | - | 1,713,300 |
Aug 1, 2025 | 2,571.50 | 2,608.00 | 2,547.00 | 2,547.00 | 2,547.00 | 0.04% | 2,699,900 |
Jul 31, 2025 | 2,535.00 | 2,551.50 | 2,512.00 | 2,546.00 | 2,546.00 | 0.69% | 3,306,600 |
Jul 30, 2025 | 2,494.50 | 2,535.00 | 2,493.50 | 2,528.50 | 2,528.50 | 0.74% | 1,897,200 |
Jul 29, 2025 | 2,459.50 | 2,510.00 | 2,396.00 | 2,510.00 | 2,510.00 | -1.45% | 3,764,700 |
Jul 28, 2025 | 2,550.00 | 2,570.00 | 2,531.00 | 2,547.00 | 2,547.00 | -0.27% | 2,355,100 |
Jul 25, 2025 | 2,575.00 | 2,578.50 | 2,538.50 | 2,554.00 | 2,554.00 | 0.41% | 2,249,400 |
Jul 24, 2025 | 2,520.00 | 2,560.00 | 2,514.50 | 2,543.50 | 2,543.50 | 1.96% | 2,925,900 |
Jul 23, 2025 | 2,462.00 | 2,513.00 | 2,452.00 | 2,494.50 | 2,494.50 | 2.93% | 2,870,200 |
Jul 22, 2025 | 2,453.50 | 2,466.00 | 2,417.50 | 2,423.50 | 2,423.50 | -2.77% | 1,913,500 |
Jul 18, 2025 | 2,550.00 | 2,560.00 | 2,492.50 | 2,492.50 | 2,492.50 | -0.91% | 1,412,900 |
Jul 17, 2025 | 2,485.00 | 2,515.50 | 2,470.50 | 2,515.50 | 2,515.50 | 1.25% | 1,456,900 |
Jul 16, 2025 | 2,468.00 | 2,489.00 | 2,455.50 | 2,484.50 | 2,484.50 | -0.20% | 1,866,500 |
Jul 15, 2025 | 2,506.50 | 2,519.50 | 2,472.50 | 2,489.50 | 2,489.50 | 0.08% | 1,484,900 |