Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
3,645.00
+3.00 (0.08%)
Feb 20, 2026, 3:30 PM JST

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 20263,602.003,678.003,601.003,645.003,645.000.08%1,951,700
Feb 19, 20263,535.003,660.003,523.003,642.003,642.001.87%2,427,000
Feb 18, 20263,512.003,577.003,506.003,575.003,575.002.82%1,814,500
Feb 17, 20263,471.003,505.003,452.003,477.003,477.000.78%1,649,700
Feb 16, 20263,577.003,577.003,450.003,450.003,450.00-2.43%2,171,800
Feb 13, 20263,579.003,588.003,484.003,536.003,536.000.03%4,530,400
Feb 12, 20263,539.003,540.003,497.003,535.003,535.001.17%2,810,600
Feb 10, 20263,527.003,560.003,494.003,494.003,494.00-0.77%2,783,800
Feb 9, 20263,581.003,591.003,496.003,521.003,521.003.77%3,530,800
Feb 6, 20263,405.003,428.003,356.003,393.003,393.00-1.02%2,540,900
Feb 5, 20263,558.003,558.003,427.003,428.003,428.001.63%3,553,100
Feb 4, 20263,350.003,392.003,302.003,373.003,373.000.81%2,609,300
Feb 3, 20263,287.003,363.003,240.003,346.003,346.004.01%3,944,200
Feb 2, 20263,291.003,291.003,217.003,217.003,217.001.35%3,162,600
Jan 30, 20263,088.003,247.003,076.003,174.003,174.001.86%5,297,000
Jan 29, 20263,022.003,132.003,021.003,116.003,116.001.23%3,255,000
Jan 28, 20263,092.003,138.003,078.003,078.003,078.00-2.29%4,420,200
Jan 27, 20263,082.003,156.003,040.003,150.003,150.001.22%3,161,800
Jan 26, 20263,040.003,118.003,032.003,112.003,112.00-1.21%4,026,500
Jan 23, 20263,051.003,150.003,033.003,150.003,150.004.13%5,044,500
Jan 22, 20262,942.003,029.002,923.503,025.003,025.004.26%4,656,500
Jan 21, 20262,850.502,901.502,825.002,901.502,901.50-0.65%3,812,500
Jan 20, 20262,925.002,949.002,859.502,920.502,920.502.82%4,123,200
Jan 19, 20262,850.002,860.002,828.002,840.502,840.50-0.77%1,683,100
Jan 16, 20262,863.002,880.002,814.002,862.502,862.50-2.57%2,615,000
Jan 15, 20262,969.002,983.002,926.002,938.002,938.00-0.14%2,512,400
Jan 14, 20262,929.502,956.002,906.502,942.002,942.001.61%3,081,800
Jan 13, 20262,934.002,959.002,895.502,895.502,895.50-0.40%3,334,800
Jan 9, 20262,908.502,918.002,867.002,907.002,907.00-0.60%3,729,500
Jan 8, 20262,908.002,955.002,901.002,924.502,924.502.88%3,370,500
Jan 7, 20262,818.502,862.002,800.502,842.502,842.50-0.14%3,232,900
Jan 6, 20262,851.502,866.502,839.002,846.502,846.50-0.65%3,261,300
Jan 5, 20262,860.002,882.002,837.002,865.002,865.000.84%2,430,000
Dec 30, 20252,831.502,844.002,821.502,841.002,841.000.30%2,200,100
Dec 29, 20252,825.002,853.002,815.502,832.502,832.50-0.58%1,991,500
Dec 26, 20252,870.002,884.002,833.002,849.002,849.00-0.35%1,943,800
Dec 25, 20252,819.502,859.002,796.502,859.002,859.002.99%1,678,800
Dec 24, 20252,800.002,822.002,770.002,776.002,776.00-0.45%2,481,300
Dec 23, 20252,740.002,795.002,733.002,788.502,788.503.09%2,808,000
Dec 22, 20252,720.002,727.502,676.502,705.002,705.00-0.41%1,533,100
Dec 19, 20252,734.502,735.502,708.002,716.002,716.00-0.84%4,115,100
Dec 18, 20252,734.002,763.002,726.002,739.002,739.000.74%1,749,300
Dec 17, 20252,723.002,731.002,700.002,719.002,719.00-1.63%2,181,600
Dec 16, 20252,742.002,784.502,740.002,764.002,764.000.80%2,493,000
Dec 15, 20252,693.002,754.002,686.502,742.002,742.002.45%2,505,900
Dec 12, 20252,664.002,698.502,662.002,676.502,676.500.58%3,551,400
Dec 11, 20252,673.502,676.002,651.002,661.002,661.00-0.63%2,305,200
Dec 10, 20252,724.502,773.502,678.002,678.002,678.00-4.65%4,520,600
Dec 9, 20252,730.002,808.502,711.502,808.502,808.504.60%3,810,300
Dec 8, 20252,684.502,729.502,671.002,685.002,685.001.26%2,679,100