Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
2,788.50
+83.50 (3.09%)
At close: Dec 23, 2025

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 5, 20252,650.502,661.502,627.002,651.502,651.50-1.60%2,024,600
Dec 4, 20252,602.002,694.502,598.002,694.502,694.502.45%2,910,600
Dec 3, 20252,617.502,635.002,603.002,630.002,630.00-0.38%1,737,500
Dec 2, 20252,599.502,646.002,590.002,640.002,640.000.71%2,386,100
Dec 1, 20252,652.502,663.002,583.502,621.502,621.50-2.20%2,823,800
Nov 28, 20252,685.502,701.002,667.002,680.502,680.50-0.37%1,956,700
Nov 27, 20252,728.002,746.502,686.002,690.502,690.50-2.52%1,569,500
Nov 26, 20252,718.002,769.502,705.002,760.002,760.000.99%2,636,900
Nov 25, 20252,761.502,770.502,716.502,733.002,733.001.33%4,090,100
Nov 21, 20252,696.502,731.502,679.502,697.002,697.00-0.79%4,791,400
Nov 20, 20252,700.002,768.002,700.002,718.502,718.501.12%1,979,600
Nov 19, 20252,708.502,740.002,688.502,688.502,688.50-0.65%2,285,800
Nov 18, 20252,710.002,745.002,700.002,706.002,706.000.78%2,125,600
Nov 17, 20252,720.002,735.502,681.002,685.002,685.00-1.76%2,806,100
Nov 14, 20252,750.002,775.002,709.502,733.002,733.000.04%2,594,800
Nov 13, 20252,715.002,735.002,702.002,732.002,732.001.60%1,726,200
Nov 12, 20252,696.002,758.002,683.002,689.002,689.001.55%3,018,200
Nov 11, 20252,651.002,664.502,639.502,648.002,648.000.04%1,683,100
Nov 10, 20252,612.002,649.002,609.502,647.002,647.001.53%1,730,700
Nov 7, 20252,605.002,630.002,595.002,607.002,607.00-0.65%1,725,500
Nov 6, 20252,587.002,654.502,581.502,624.002,624.001.14%2,272,800
Nov 5, 20252,631.002,702.502,556.002,594.502,594.500.52%4,083,400
Nov 4, 20252,591.002,608.002,545.002,581.002,581.000.04%3,307,000
Oct 31, 20252,525.502,587.502,494.002,580.002,580.003.89%4,120,700
Oct 30, 20252,489.502,517.002,471.002,483.502,483.50-0.14%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