Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
2,842.00
+32.00 (1.14%)
Aug 10, 2026, 3:30 PM JST

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 10, 20262,822.002,863.002,802.502,842.002,842.001.14%2,967,300
Aug 7, 20262,817.502,857.502,794.002,810.002,810.00-0.55%3,710,900
Aug 6, 20262,750.002,833.002,732.002,825.502,825.502.45%3,006,000
Aug 5, 20262,773.002,814.002,738.502,758.002,758.00-0.61%3,148,200
Aug 4, 20262,853.002,900.002,772.002,775.002,775.00-4.26%4,060,600
Aug 3, 20262,917.002,920.002,825.002,898.502,898.50-0.34%2,659,500
Jul 31, 20262,921.002,951.002,893.002,908.502,908.50-4.36%3,058,800
Jul 30, 20263,050.003,082.002,999.003,041.003,041.00-0.94%3,118,900
Jul 29, 20262,948.003,070.002,919.503,070.003,070.005.77%3,912,900
Jul 28, 20262,908.502,930.002,880.002,902.502,902.500.28%2,128,300
Jul 27, 20262,854.502,903.502,853.502,894.502,894.501.37%1,957,400
Jul 24, 20262,846.002,875.502,826.002,855.502,855.500.26%1,900,200
Jul 23, 20262,877.002,885.002,823.502,848.002,848.00-0.97%1,989,600
Jul 22, 20262,876.002,886.502,841.502,876.002,876.00-0.83%2,151,500
Jul 21, 20262,918.502,925.502,869.502,900.002,900.000.83%3,007,500
Jul 17, 20262,857.502,929.002,848.502,876.002,876.001.18%3,508,400
Jul 16, 20262,847.502,871.502,830.502,842.502,842.500.05%2,218,900
Jul 15, 20262,914.502,914.502,809.502,841.002,841.00-0.28%2,431,300
Jul 14, 20262,832.002,873.502,819.502,849.002,849.001.10%2,084,600
Jul 13, 20262,837.002,837.002,805.502,818.002,818.00-0.51%2,070,600
Jul 10, 20262,865.002,865.002,802.502,832.502,832.50-0.07%2,194,800
Jul 9, 20262,871.502,892.502,813.502,834.502,834.50-1.36%2,418,600
Jul 8, 20262,955.002,959.002,860.502,873.502,873.50-1.22%3,303,000
Jul 7, 20262,925.502,958.002,898.502,909.002,909.00-0.48%2,914,200
Jul 6, 20262,892.002,929.502,870.502,923.002,923.001.88%1,916,700
Jul 3, 20262,888.502,941.002,851.002,869.002,869.003.11%2,854,600
Jul 2, 20262,776.002,805.002,731.002,782.502,782.501.87%2,776,300
Jul 1, 20262,689.002,789.002,687.502,731.502,731.50-2.06%2,703,500
Jun 30, 20262,812.502,816.502,763.502,789.002,789.00-0.59%3,453,700
Jun 29, 20262,770.002,834.502,767.002,805.502,805.501.83%2,918,500
Jun 26, 20262,740.002,766.502,715.502,755.002,755.001.34%2,409,300
Jun 25, 20262,800.002,807.502,718.502,718.502,718.50-3.62%2,915,300
Jun 24, 20262,810.002,836.502,785.002,820.502,820.500.04%2,475,200
Jun 23, 20262,838.002,849.502,800.002,819.502,819.500.27%2,447,600
Jun 22, 20262,780.002,812.002,771.002,812.002,812.001.15%1,742,600
Jun 19, 20262,783.002,822.002,760.002,780.002,780.00-1.87%3,411,000
Jun 18, 20262,855.002,865.502,819.502,833.002,833.000.02%2,117,600
Jun 17, 20262,811.502,846.002,796.502,832.502,832.500.84%1,868,500
Jun 16, 20262,870.002,870.002,780.502,809.002,809.000.79%2,044,800
Jun 15, 20262,770.002,818.502,770.002,787.002,787.000.41%1,842,400
Jun 12, 20262,789.502,804.502,745.502,775.502,775.500.22%3,282,900
Jun 11, 20262,670.502,780.502,670.502,769.502,769.50-1.00%2,555,400
Jun 10, 20262,767.002,797.502,748.002,797.502,797.501.07%2,614,300
Jun 9, 20262,839.502,842.502,763.502,768.002,768.00-2.69%3,203,900
Jun 8, 20262,898.502,900.002,822.002,844.502,844.50-0.72%2,825,500
Jun 5, 20262,856.002,894.002,847.002,865.002,865.001.36%2,584,900
Jun 4, 20262,857.502,865.002,818.502,826.502,826.500.34%2,414,500
Jun 3, 20262,781.002,845.002,766.502,817.002,817.00-0.21%2,832,700
Jun 2, 20262,665.002,850.002,665.002,823.002,823.00-1.47%4,575,400
Jun 1, 20263,003.003,050.002,834.502,865.002,865.00-4.50%3,681,400