Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
3,012.00
+23.00 (0.77%)
Oct 30, 2026, 3:30 PM JST

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20262,939.003,042.002,937.003,012.003,012.000.77%3,768,200
Oct 29, 20262,985.003,054.002,959.002,989.002,989.00-0.07%7,158,400
Oct 28, 20263,030.003,053.002,991.002,991.002,991.00-1.51%2,146,800
Oct 27, 20263,016.003,054.003,000.003,037.003,037.00-0.46%2,430,200
Oct 26, 20263,036.003,079.003,014.003,051.003,051.000.49%1,649,900
Oct 23, 20263,097.003,097.003,026.003,036.003,036.000.26%2,751,900
Oct 22, 20263,017.003,049.003,001.003,028.003,028.000.23%2,438,300
Oct 21, 20263,020.003,050.002,996.003,021.003,021.001.43%3,443,800
Oct 20, 20262,939.002,978.502,926.502,978.502,978.501.34%1,777,500
Oct 19, 20262,963.002,974.502,919.002,939.002,939.000.17%2,071,200
Oct 16, 20262,895.002,948.002,885.502,934.002,934.001.35%2,844,400
Oct 15, 20262,817.002,896.002,800.002,895.002,895.003.76%6,215,800
Oct 14, 20262,790.502,800.002,762.002,790.002,790.00-0.87%2,263,900
Oct 13, 20262,783.002,818.002,756.002,814.502,814.502.55%2,908,200
Oct 9, 20262,757.502,778.002,734.002,744.502,744.50-0.88%3,305,800
Oct 8, 20262,800.002,804.002,728.002,769.002,769.000.24%3,365,500
Oct 7, 20262,724.002,778.502,711.002,762.502,762.50-0.02%3,910,100
Oct 6, 20262,694.002,763.002,686.502,763.002,763.003.83%4,590,400
Oct 5, 20262,767.502,784.002,649.002,661.002,661.00-4.49%6,383,300
Oct 2, 20262,812.502,831.502,766.002,786.002,786.00-2.31%3,322,400
Oct 1, 20262,850.002,878.002,804.502,852.002,852.00-0.64%2,743,400
Sep 30, 20262,826.502,882.502,808.002,870.502,870.501.13%3,565,700
Sep 29, 20262,876.502,885.002,822.002,838.502,838.50-1.44%2,838,900
Sep 28, 20262,923.502,956.002,914.502,918.002,880.00-0.68%3,096,000
Sep 25, 20262,939.502,963.002,928.502,938.002,899.740.70%2,423,900
Sep 24, 20262,945.002,958.002,914.502,917.502,879.51-1.25%3,084,900
Sep 18, 20262,971.002,985.002,947.002,954.502,916.02-0.94%3,861,900
Sep 17, 20262,917.002,987.502,901.502,982.502,943.663.13%2,058,600
Sep 16, 20262,887.502,917.502,871.002,892.002,854.34-0.41%2,366,600
Sep 15, 20262,914.002,947.502,899.502,904.002,866.181.75%2,690,100
Sep 14, 20262,839.502,862.002,817.502,854.002,816.830.96%1,950,100
Sep 11, 20262,818.502,833.502,790.502,827.002,790.19-0.14%3,364,400
Sep 10, 20262,832.002,846.502,807.502,831.002,794.13-0.54%2,442,700
Sep 9, 20262,885.002,892.002,845.502,846.502,809.43-1.76%2,897,500
Sep 8, 20262,922.502,925.502,887.502,897.502,859.77-1.55%2,177,900
Sep 7, 20262,941.503,005.002,927.502,943.002,904.671.17%3,526,800
Sep 4, 20262,945.502,968.002,903.502,909.002,871.12-2.77%3,499,800
Sep 3, 20262,980.003,026.002,968.002,992.002,953.040.34%2,843,600
Sep 2, 20262,962.503,005.002,939.002,982.002,943.171.08%3,320,400
Sep 1, 20262,909.002,962.502,907.002,950.002,911.581.36%2,264,800
Aug 31, 20262,880.002,918.002,871.002,910.502,872.60-0.07%3,008,500
Aug 28, 20262,891.002,927.002,891.002,912.502,874.570.10%1,463,300
Aug 27, 20262,906.002,933.502,885.502,909.502,871.61-0.50%1,519,200
Aug 26, 20262,932.002,964.502,908.002,924.002,885.920.45%1,772,900
Aug 25, 20262,939.502,960.002,911.002,911.002,873.09-0.36%1,506,900
Aug 24, 20262,919.502,961.002,911.502,921.502,883.450.09%1,550,400
Aug 21, 20262,932.002,951.002,912.002,919.002,880.99-0.46%2,335,100
Aug 20, 20262,905.002,945.002,897.002,932.502,894.312.57%2,628,000
Aug 19, 20262,881.002,881.002,819.002,859.002,821.770.99%2,447,000
Aug 18, 20262,800.002,842.002,788.502,831.002,794.131.00%2,106,300