Shionogi & Co., Ltd. (TYO:4507)
Japan · Delayed Price · Currency is JPY 3,409.00
+5.00 (0.15%)
At close: Mar 13, 2026
Shionogi & Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 3,358.00 | 3,442.00 | 3,358.00 | 3,409.00 | 3,409.00 | 0.15% | 2,664,700 |
| Mar 12, 2026 | 3,393.00 | 3,425.00 | 3,360.00 | 3,404.00 | 3,404.00 | -1.59% | 2,588,400 |
| Mar 11, 2026 | 3,500.00 | 3,533.00 | 3,439.00 | 3,459.00 | 3,459.00 | 0.26% | 2,047,300 |
| Mar 10, 2026 | 3,459.00 | 3,482.00 | 3,417.00 | 3,450.00 | 3,450.00 | 1.80% | 2,510,600 |
| Mar 9, 2026 | 3,300.00 | 3,407.00 | 3,300.00 | 3,389.00 | 3,389.00 | -1.80% | 2,564,500 |
| Mar 6, 2026 | 3,319.00 | 3,451.00 | 3,318.00 | 3,451.00 | 3,451.00 | 0.32% | 2,233,700 |
| Mar 5, 2026 | 3,493.00 | 3,515.00 | 3,425.00 | 3,440.00 | 3,440.00 | 0.64% | 2,574,700 |
| Mar 4, 2026 | 3,445.00 | 3,470.00 | 3,389.00 | 3,418.00 | 3,418.00 | -2.26% | 2,654,800 |
| Mar 3, 2026 | 3,485.00 | 3,543.00 | 3,464.00 | 3,497.00 | 3,497.00 | -1.58% | 2,337,500 |
| Mar 2, 2026 | 3,624.00 | 3,635.00 | 3,528.00 | 3,553.00 | 3,553.00 | -3.03% | 2,588,000 |
| Feb 27, 2026 | 3,644.00 | 3,687.00 | 3,616.00 | 3,664.00 | 3,664.00 | 0.44% | 4,718,500 |
| Feb 26, 2026 | 3,657.00 | 3,667.00 | 3,623.00 | 3,648.00 | 3,648.00 | -0.44% | 2,364,500 |
| Feb 25, 2026 | 3,700.00 | 3,705.00 | 3,625.00 | 3,664.00 | 3,664.00 | 0.94% | 2,733,300 |
| Feb 24, 2026 | 3,666.00 | 3,666.00 | 3,574.00 | 3,630.00 | 3,630.00 | -0.41% | 2,844,300 |
| Feb 20, 2026 | 3,602.00 | 3,678.00 | 3,601.00 | 3,645.00 | 3,645.00 | 0.08% | 1,951,700 |
| Feb 19, 2026 | 3,535.00 | 3,660.00 | 3,523.00 | 3,642.00 | 3,642.00 | 1.87% | 2,427,000 |
| Feb 18, 2026 | 3,512.00 | 3,577.00 | 3,506.00 | 3,575.00 | 3,575.00 | 2.82% | 1,814,500 |
| Feb 17, 2026 | 3,471.00 | 3,505.00 | 3,452.00 | 3,477.00 | 3,477.00 | 0.78% | 1,649,700 |
| Feb 16, 2026 | 3,577.00 | 3,577.00 | 3,450.00 | 3,450.00 | 3,450.00 | -2.43% | 2,171,800 |
| Feb 13, 2026 | 3,579.00 | 3,588.00 | 3,484.00 | 3,536.00 | 3,536.00 | 0.03% | 4,530,400 |
| Feb 12, 2026 | 3,539.00 | 3,540.00 | 3,497.00 | 3,535.00 | 3,535.00 | 1.17% | 2,810,600 |
| Feb 10, 2026 | 3,527.00 | 3,560.00 | 3,494.00 | 3,494.00 | 3,494.00 | -0.77% | 2,783,800 |
| Feb 9, 2026 | 3,581.00 | 3,591.00 | 3,496.00 | 3,521.00 | 3,521.00 | 3.77% | 3,530,800 |
| Feb 6, 2026 | 3,405.00 | 3,428.00 | 3,356.00 | 3,393.00 | 3,393.00 | -1.02% | 2,540,900 |
| Feb 5, 2026 | 3,558.00 | 3,558.00 | 3,427.00 | 3,428.00 | 3,428.00 | 1.63% | 3,553,100 |
| Feb 4, 2026 | 3,350.00 | 3,392.00 | 3,302.00 | 3,373.00 | 3,373.00 | 0.81% | 2,609,300 |
| Feb 3, 2026 | 3,287.00 | 3,363.00 | 3,240.00 | 3,346.00 | 3,346.00 | 4.01% | 3,944,200 |
| Feb 2, 2026 | 3,291.00 | 3,291.00 | 3,217.00 | 3,217.00 | 3,217.00 | 1.35% | 3,162,600 |
| Jan 30, 2026 | 3,088.00 | 3,247.00 | 3,076.00 | 3,174.00 | 3,174.00 | 1.86% | 5,297,000 |
| Jan 29, 2026 | 3,022.00 | 3,132.00 | 3,021.00 | 3,116.00 | 3,116.00 | 1.23% | 3,255,000 |
| Jan 28, 2026 | 3,092.00 | 3,138.00 | 3,078.00 | 3,078.00 | 3,078.00 | -2.29% | 4,420,200 |
| Jan 27, 2026 | 3,082.00 | 3,156.00 | 3,040.00 | 3,150.00 | 3,150.00 | 1.22% | 3,161,800 |
| Jan 26, 2026 | 3,040.00 | 3,118.00 | 3,032.00 | 3,112.00 | 3,112.00 | -1.21% | 4,026,500 |
| Jan 23, 2026 | 3,051.00 | 3,150.00 | 3,033.00 | 3,150.00 | 3,150.00 | 4.13% | 5,044,500 |
| Jan 22, 2026 | 2,942.00 | 3,029.00 | 2,923.50 | 3,025.00 | 3,025.00 | 4.26% | 4,656,500 |
| Jan 21, 2026 | 2,850.50 | 2,901.50 | 2,825.00 | 2,901.50 | 2,901.50 | -0.65% | 3,812,500 |
| Jan 20, 2026 | 2,925.00 | 2,949.00 | 2,859.50 | 2,920.50 | 2,920.50 | 2.82% | 4,123,200 |
| Jan 19, 2026 | 2,850.00 | 2,860.00 | 2,828.00 | 2,840.50 | 2,840.50 | -0.77% | 1,683,100 |
| Jan 16, 2026 | 2,863.00 | 2,880.00 | 2,814.00 | 2,862.50 | 2,862.50 | -2.57% | 2,615,000 |
| Jan 15, 2026 | 2,969.00 | 2,983.00 | 2,926.00 | 2,938.00 | 2,938.00 | -0.14% | 2,512,400 |
| Jan 14, 2026 | 2,929.50 | 2,956.00 | 2,906.50 | 2,942.00 | 2,942.00 | 1.61% | 3,081,800 |
| Jan 13, 2026 | 2,934.00 | 2,959.00 | 2,895.50 | 2,895.50 | 2,895.50 | -0.40% | 3,334,800 |
| Jan 9, 2026 | 2,908.50 | 2,918.00 | 2,867.00 | 2,907.00 | 2,907.00 | -0.60% | 3,729,500 |
| Jan 8, 2026 | 2,908.00 | 2,955.00 | 2,901.00 | 2,924.50 | 2,924.50 | 2.88% | 3,370,500 |
| Jan 7, 2026 | 2,818.50 | 2,862.00 | 2,800.50 | 2,842.50 | 2,842.50 | -0.14% | 3,232,900 |
| Jan 6, 2026 | 2,851.50 | 2,866.50 | 2,839.00 | 2,846.50 | 2,846.50 | -0.65% | 3,261,300 |
| Jan 5, 2026 | 2,860.00 | 2,882.00 | 2,837.00 | 2,865.00 | 2,865.00 | 0.84% | 2,430,000 |
| Dec 30, 2025 | 2,831.50 | 2,844.00 | 2,821.50 | 2,841.00 | 2,841.00 | 0.30% | 2,200,100 |
| Dec 29, 2025 | 2,825.00 | 2,853.00 | 2,815.50 | 2,832.50 | 2,832.50 | -0.58% | 1,991,500 |
| Dec 26, 2025 | 2,870.00 | 2,884.00 | 2,833.00 | 2,849.00 | 2,849.00 | -0.35% | 1,943,800 |