Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
2,607.00
-17.00 (-0.65%)
Nov 7, 2025, 3:30 PM JST

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 7, 20252,605.002,630.002,595.002,607.002,607.00-0.65%1,725,500
Nov 6, 20252,587.002,654.502,581.502,624.002,624.00-2,272,800
Nov 5, 20252,587.002,654.502,581.502,624.002,624.001.14%4,083,400
Nov 4, 20252,631.002,702.502,556.002,594.502,594.500.56%4,083,400
Oct 31, 20252,525.502,587.502,494.002,580.002,580.00-4,120,700
Oct 30, 20252,525.502,587.502,494.002,580.002,580.003.74%7,416,300
Oct 29, 20252,492.502,545.002,453.002,487.002,487.00-0.28%3,599,900
Oct 28, 20252,498.002,518.502,469.002,494.002,494.000.44%3,600,500
Oct 27, 20252,488.002,488.502,432.002,483.002,483.001.64%3,630,900
Oct 24, 20252,467.002,475.002,442.502,443.002,443.00-0.33%2,233,200
Oct 23, 20252,438.502,461.002,432.502,451.002,451.000.04%1,868,600
Oct 22, 20252,468.002,482.002,450.002,450.002,450.00-0.18%1,915,800
Oct 21, 20252,454.002,478.502,454.002,454.502,454.500.37%1,796,800
Oct 20, 20252,443.002,454.502,402.002,445.502,445.501.94%2,325,000
Oct 17, 20252,404.002,421.002,392.502,399.002,399.00-0.70%2,272,500
Oct 16, 20252,458.502,458.502,407.502,416.002,416.00-0.08%2,058,100
Oct 15, 20252,415.502,434.502,396.502,418.002,418.00-0.08%2,393,700
Oct 14, 20252,422.502,459.502,401.502,420.002,420.00-2.58%3,382,600
Oct 10, 20252,526.002,541.002,461.502,484.002,484.00-2.24%5,754,700
Oct 9, 20252,536.002,565.502,531.502,541.002,541.00-0.16%1,643,600
Oct 8, 20252,630.002,642.502,536.002,545.002,545.00-1.96%2,667,700
Oct 7, 20252,613.502,624.002,582.502,596.002,596.00-0.10%2,059,100
Oct 6, 20252,557.502,602.502,541.002,598.502,598.503.63%2,673,500
Oct 3, 20252,480.002,507.502,478.502,507.502,507.500.70%1,902,100
Oct 2, 20252,557.002,583.002,464.502,490.002,490.00-2.54%2,688,900
Oct 1, 20252,610.002,612.502,537.002,555.002,555.00-1.41%2,829,300
Sep 30, 20252,572.502,604.002,556.502,591.502,591.500.23%2,552,700
Sep 29, 20252,631.002,631.002,570.502,585.502,585.50-2.05%2,508,600
Sep 26, 20252,613.002,654.502,609.002,639.502,606.501.03%2,302,400
Sep 25, 20252,684.502,684.502,610.002,612.502,579.84-2.03%2,487,100
Sep 24, 20252,672.502,713.002,666.502,666.502,633.160.98%2,742,200
Sep 22, 20252,688.002,688.002,640.502,640.502,607.49-2.28%1,924,600
Sep 19, 20252,670.002,718.502,660.002,702.002,668.221.98%3,947,900
Sep 18, 20252,630.002,665.502,621.502,649.502,616.371.38%1,817,000
Sep 17, 20252,620.002,644.002,606.002,613.502,580.83-0.11%1,972,600
Sep 16, 20252,634.002,640.002,614.002,616.502,583.79-1.58%1,972,600
Sep 12, 20252,678.502,680.502,639.002,658.502,625.26-0.17%2,500,000
Sep 11, 20252,635.002,667.502,634.002,663.002,629.710.19%2,500,000
Sep 10, 20252,682.002,688.002,655.002,658.002,624.77-0.84%2,110,200
Sep 9, 20252,710.002,758.002,679.002,680.502,646.99-0.48%2,185,600
Sep 8, 20252,695.502,711.502,668.002,693.502,659.821.07%1,742,000
Sep 5, 20252,597.002,667.002,595.002,665.002,631.682.56%2,017,600
Sep 4, 20252,616.002,616.502,572.502,598.502,566.010.23%1,712,000
Sep 3, 20252,572.002,679.002,567.002,592.502,560.091.31%3,076,100
Sep 2, 20252,566.502,571.002,542.502,559.002,527.01-1,242,300
Sep 1, 20252,571.502,580.002,533.502,559.002,527.010.35%1,419,600
Aug 29, 20252,547.502,568.502,544.002,550.002,518.13-0.41%1,837,300
Aug 28, 20252,584.002,613.002,560.502,560.502,528.490.27%2,076,100
Aug 27, 20252,530.002,561.502,517.002,553.502,521.580.53%2,225,100
Aug 26, 20252,571.002,571.002,531.002,540.002,508.25-1.21%2,914,600