Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
2,665.00
+66.50 (2.56%)
Sep 5, 2025, 3:30 PM JST

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20252,616.002,616.502,572.502,598.502,598.500.23%1,712,000
Sep 3, 20252,572.002,679.002,567.002,592.502,592.501.31%3,076,100
Sep 2, 20252,566.502,571.002,542.502,559.002,559.00-1,242,300
Sep 1, 20252,571.502,580.002,533.502,559.002,559.000.35%1,419,600
Aug 29, 20252,547.502,568.502,544.002,550.002,550.00-0.41%1,837,300
Aug 28, 20252,584.002,613.002,560.502,560.502,560.500.27%2,076,100
Aug 27, 20252,530.002,561.502,517.002,553.502,553.500.53%2,225,100
Aug 26, 20252,571.002,571.002,531.002,540.002,540.00-1.21%2,914,600
Aug 25, 20252,582.002,583.002,555.502,571.002,571.00-0.37%1,438,000
Aug 22, 20252,619.002,623.502,575.002,580.502,580.50-0.69%1,545,700
Aug 21, 20252,625.002,630.502,583.502,598.502,598.50-1.89%2,337,200
Aug 20, 20252,681.002,695.002,636.502,648.502,648.500.67%2,837,100
Aug 19, 20252,643.502,653.502,611.002,631.002,631.00-0.34%1,641,500
Aug 18, 20252,626.002,671.502,620.002,640.002,640.000.51%1,577,300
Aug 15, 20252,664.002,690.002,596.002,626.502,626.50-0.45%2,088,600
Aug 14, 20252,699.502,709.002,637.002,638.502,638.50-2.48%2,138,300
Aug 13, 20252,700.002,724.002,681.502,705.502,705.501.10%2,353,900
Aug 12, 20252,644.002,692.002,639.002,676.002,676.001.40%2,612,200
Aug 8, 20252,607.002,641.002,581.002,639.002,639.000.61%2,627,900
Aug 7, 20252,610.502,631.502,590.502,623.002,623.00-0.15%1,560,200
Aug 6, 20252,599.002,654.002,587.002,627.002,627.001.43%2,782,200
Aug 5, 20252,560.002,596.502,547.502,590.002,590.001.69%2,142,300
Aug 4, 20252,531.002,552.002,521.002,547.002,547.00-1,713,300
Aug 1, 20252,571.502,608.002,547.002,547.002,547.000.04%2,699,900
Jul 31, 20252,535.002,551.502,512.002,546.002,546.000.69%3,306,600
Jul 30, 20252,494.502,535.002,493.502,528.502,528.500.74%1,897,200
Jul 29, 20252,459.502,510.002,396.002,510.002,510.00-1.45%3,764,700
Jul 28, 20252,550.002,570.002,531.002,547.002,547.00-0.27%2,355,100
Jul 25, 20252,575.002,578.502,538.502,554.002,554.000.41%2,249,400
Jul 24, 20252,520.002,560.002,514.502,543.502,543.501.96%2,925,900
Jul 23, 20252,462.002,513.002,452.002,494.502,494.502.93%2,870,200
Jul 22, 20252,453.502,466.002,417.502,423.502,423.50-2.77%1,913,500
Jul 18, 20252,550.002,560.002,492.502,492.502,492.50-0.91%1,412,900
Jul 17, 20252,485.002,515.502,470.502,515.502,515.501.25%1,456,900
Jul 16, 20252,468.002,489.002,455.502,484.502,484.50-0.20%1,866,500
Jul 15, 20252,506.502,519.502,472.502,489.502,489.500.08%1,484,900
Jul 14, 20252,453.502,503.502,450.502,487.502,487.500.32%1,452,700
Jul 11, 20252,500.002,517.502,450.002,479.502,479.500.47%2,493,100
Jul 10, 20252,456.502,483.502,453.002,468.002,468.000.06%2,246,300
Jul 9, 20252,480.002,490.002,444.002,466.502,466.501.29%2,673,400
Jul 8, 20252,475.002,493.502,424.502,435.002,435.00-2.03%2,831,800
Jul 7, 20252,500.002,516.002,479.002,485.502,485.50-0.84%1,632,500
Jul 4, 20252,520.002,520.002,484.502,506.502,506.500.24%2,030,500
Jul 3, 20252,559.002,559.002,487.502,500.502,500.50-2.00%3,525,800
Jul 2, 20252,578.002,584.002,540.002,551.502,551.500.12%2,655,800
Jul 1, 20252,614.002,616.002,544.002,548.502,548.50-1.75%2,614,800
Jun 30, 20252,542.002,594.002,534.502,594.002,594.002.35%3,126,600
Jun 27, 20252,542.502,552.002,519.002,534.502,534.50-0.45%2,460,300
Jun 26, 20252,558.002,588.002,538.502,546.002,546.000.57%2,840,600
Jun 25, 20252,558.502,577.002,525.002,531.502,531.50-0.57%2,204,000