Shionogi & Co., Ltd. (TYO:4507)
Japan · Delayed Price · Currency is JPY 2,900.00
+24.00 (0.83%)
Jul 21, 2026, 3:30 PM JST
Shionogi & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 2,918.50 | 2,925.50 | 2,869.50 | 2,900.00 | 2,900.00 | 0.83% | 3,007,500 |
| Jul 17, 2026 | 2,857.50 | 2,929.00 | 2,848.50 | 2,876.00 | 2,876.00 | 1.18% | 3,508,400 |
| Jul 16, 2026 | 2,847.50 | 2,871.50 | 2,830.50 | 2,842.50 | 2,842.50 | 0.05% | 2,218,900 |
| Jul 15, 2026 | 2,914.50 | 2,914.50 | 2,809.50 | 2,841.00 | 2,841.00 | -0.28% | 2,431,300 |
| Jul 14, 2026 | 2,832.00 | 2,873.50 | 2,819.50 | 2,849.00 | 2,849.00 | 1.10% | 2,084,600 |
| Jul 13, 2026 | 2,837.00 | 2,837.00 | 2,805.50 | 2,818.00 | 2,818.00 | -0.51% | 2,070,600 |
| Jul 10, 2026 | 2,865.00 | 2,865.00 | 2,802.50 | 2,832.50 | 2,832.50 | -0.07% | 2,194,800 |
| Jul 9, 2026 | 2,871.50 | 2,892.50 | 2,813.50 | 2,834.50 | 2,834.50 | -1.36% | 2,418,600 |
| Jul 8, 2026 | 2,955.00 | 2,959.00 | 2,860.50 | 2,873.50 | 2,873.50 | -1.22% | 3,303,000 |
| Jul 7, 2026 | 2,925.50 | 2,958.00 | 2,898.50 | 2,909.00 | 2,909.00 | -0.48% | 2,914,200 |
| Jul 6, 2026 | 2,892.00 | 2,929.50 | 2,870.50 | 2,923.00 | 2,923.00 | 1.88% | 1,916,700 |
| Jul 3, 2026 | 2,888.50 | 2,941.00 | 2,851.00 | 2,869.00 | 2,869.00 | 3.11% | 2,854,600 |
| Jul 2, 2026 | 2,776.00 | 2,805.00 | 2,731.00 | 2,782.50 | 2,782.50 | 1.87% | 2,776,300 |
| Jul 1, 2026 | 2,689.00 | 2,789.00 | 2,687.50 | 2,731.50 | 2,731.50 | -2.06% | 2,703,500 |
| Jun 30, 2026 | 2,812.50 | 2,816.50 | 2,763.50 | 2,789.00 | 2,789.00 | -0.59% | 3,453,700 |
| Jun 29, 2026 | 2,770.00 | 2,834.50 | 2,767.00 | 2,805.50 | 2,805.50 | 1.83% | 2,918,500 |
| Jun 26, 2026 | 2,740.00 | 2,766.50 | 2,715.50 | 2,755.00 | 2,755.00 | 1.34% | 2,409,300 |
| Jun 25, 2026 | 2,800.00 | 2,807.50 | 2,718.50 | 2,718.50 | 2,718.50 | -3.62% | 2,915,300 |
| Jun 24, 2026 | 2,810.00 | 2,836.50 | 2,785.00 | 2,820.50 | 2,820.50 | 0.04% | 2,475,200 |
| Jun 23, 2026 | 2,838.00 | 2,849.50 | 2,800.00 | 2,819.50 | 2,819.50 | 0.27% | 2,447,600 |
| Jun 22, 2026 | 2,780.00 | 2,812.00 | 2,771.00 | 2,812.00 | 2,812.00 | 1.15% | 1,742,600 |
| Jun 19, 2026 | 2,783.00 | 2,822.00 | 2,760.00 | 2,780.00 | 2,780.00 | -1.87% | 3,411,000 |
| Jun 18, 2026 | 2,855.00 | 2,865.50 | 2,819.50 | 2,833.00 | 2,833.00 | 0.02% | 2,117,600 |
| Jun 17, 2026 | 2,811.50 | 2,846.00 | 2,796.50 | 2,832.50 | 2,832.50 | 0.84% | 1,868,500 |
| Jun 16, 2026 | 2,870.00 | 2,870.00 | 2,780.50 | 2,809.00 | 2,809.00 | 0.79% | 2,044,800 |
| Jun 15, 2026 | 2,770.00 | 2,818.50 | 2,770.00 | 2,787.00 | 2,787.00 | 0.41% | 1,842,400 |
| Jun 12, 2026 | 2,789.50 | 2,804.50 | 2,745.50 | 2,775.50 | 2,775.50 | 0.22% | 3,282,900 |
| Jun 11, 2026 | 2,670.50 | 2,780.50 | 2,670.50 | 2,769.50 | 2,769.50 | -1.00% | 2,555,400 |
| Jun 10, 2026 | 2,767.00 | 2,797.50 | 2,748.00 | 2,797.50 | 2,797.50 | 1.07% | 2,614,300 |
| Jun 9, 2026 | 2,839.50 | 2,842.50 | 2,763.50 | 2,768.00 | 2,768.00 | -2.69% | 3,203,900 |
| Jun 8, 2026 | 2,898.50 | 2,900.00 | 2,822.00 | 2,844.50 | 2,844.50 | -0.72% | 2,825,500 |
| Jun 5, 2026 | 2,856.00 | 2,894.00 | 2,847.00 | 2,865.00 | 2,865.00 | 1.36% | 2,584,900 |
| Jun 4, 2026 | 2,857.50 | 2,865.00 | 2,818.50 | 2,826.50 | 2,826.50 | 0.34% | 2,414,500 |
| Jun 3, 2026 | 2,781.00 | 2,845.00 | 2,766.50 | 2,817.00 | 2,817.00 | -0.21% | 2,832,700 |
| Jun 2, 2026 | 2,665.00 | 2,850.00 | 2,665.00 | 2,823.00 | 2,823.00 | -1.47% | 4,575,400 |
| Jun 1, 2026 | 3,003.00 | 3,050.00 | 2,834.50 | 2,865.00 | 2,865.00 | -4.50% | 3,681,400 |
| May 29, 2026 | 3,000.00 | 3,040.00 | 2,993.00 | 3,000.00 | 3,000.00 | 0.12% | 8,183,800 |
| May 28, 2026 | 3,073.00 | 3,088.00 | 2,996.00 | 2,996.50 | 2,996.50 | -1.14% | 2,915,200 |
| May 27, 2026 | 2,984.00 | 3,072.00 | 2,956.00 | 3,031.00 | 3,031.00 | 1.29% | 3,583,900 |
| May 26, 2026 | 3,025.00 | 3,054.00 | 2,992.50 | 2,992.50 | 2,992.50 | -1.21% | 2,644,900 |
| May 25, 2026 | 2,981.50 | 3,043.00 | 2,975.00 | 3,029.00 | 3,029.00 | 2.35% | 2,739,100 |
| May 22, 2026 | 2,953.50 | 3,019.00 | 2,951.00 | 2,959.50 | 2,959.50 | -0.72% | 2,661,800 |
| May 21, 2026 | 3,041.00 | 3,071.00 | 2,972.00 | 2,981.00 | 2,981.00 | -1.78% | 2,214,200 |
| May 20, 2026 | 3,032.00 | 3,105.00 | 3,027.00 | 3,035.00 | 3,035.00 | 0.23% | 3,502,900 |
| May 19, 2026 | 3,071.00 | 3,086.00 | 3,019.00 | 3,028.00 | 3,028.00 | -0.69% | 2,752,400 |
| May 18, 2026 | 3,079.00 | 3,108.00 | 3,031.00 | 3,049.00 | 3,049.00 | -1.01% | 2,454,500 |
| May 15, 2026 | 3,025.00 | 3,113.00 | 3,016.00 | 3,080.00 | 3,080.00 | 0.13% | 3,069,400 |
| May 14, 2026 | 2,988.50 | 3,076.00 | 2,957.00 | 3,076.00 | 3,076.00 | 3.29% | 3,312,800 |
| May 13, 2026 | 2,812.00 | 3,011.00 | 2,747.00 | 2,978.00 | 2,978.00 | -6.09% | 6,495,900 |
| May 12, 2026 | 3,188.00 | 3,235.00 | 3,165.00 | 3,171.00 | 3,171.00 | -1.12% | 2,385,000 |