Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
2,399.00
-17.00 (-0.70%)
Oct 17, 2025, 3:30 PM JST

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 25, 20252,582.002,583.002,555.502,571.002,538.86-0.37%1,438,000
Aug 22, 20252,619.002,623.502,575.002,580.502,548.24-0.69%1,545,700
Aug 21, 20252,625.002,630.502,583.502,598.502,566.02-1.89%2,337,200
Aug 20, 20252,681.002,695.002,636.502,648.502,615.390.67%2,837,100
Aug 19, 20252,643.502,653.502,611.002,631.002,598.11-0.34%1,641,500
Aug 18, 20252,626.002,671.502,620.002,640.002,607.000.51%1,577,300
Aug 15, 20252,664.002,690.002,596.002,626.502,593.67-0.45%2,088,600
Aug 14, 20252,699.502,709.002,637.002,638.502,605.52-2.48%2,138,300
Aug 13, 20252,700.002,724.002,681.502,705.502,671.681.10%2,353,900
Aug 12, 20252,644.002,692.002,639.002,676.002,642.551.40%2,612,200
Aug 8, 20252,607.002,641.002,581.002,639.002,606.010.61%2,627,900
Aug 7, 20252,610.502,631.502,590.502,623.002,590.21-0.15%1,560,200
Aug 6, 20252,599.002,654.002,587.002,627.002,594.161.43%2,782,200
Aug 5, 20252,560.002,596.502,547.502,590.002,557.631.69%2,142,300