Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
3,095.00
+20.00 (0.65%)
Apr 28, 2026, 9:24 AM JST

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20263,145.003,145.003,070.003,110.00-1.14%2,878,700
Apr 27, 20263,096.003,123.003,030.003,075.003,075.00-1.13%2,405,000
Apr 24, 20263,080.003,117.003,074.003,110.003,110.000.52%2,284,800
Apr 23, 20263,082.003,109.003,055.003,094.003,094.000.26%2,727,100
Apr 22, 20263,120.003,123.003,047.003,086.003,086.00-1.34%2,403,400
Apr 21, 20263,191.003,200.003,115.003,128.003,128.00-2.65%2,389,200
Apr 20, 20263,259.003,259.003,198.003,213.003,213.00-0.22%2,020,600
Apr 17, 20263,262.003,275.003,215.003,220.003,220.00-1.71%2,315,500
Apr 16, 20263,301.003,328.003,263.003,276.003,276.00-0.70%2,930,300
Apr 15, 20263,323.003,350.003,287.003,299.003,299.00-0.84%2,399,600
Apr 14, 20263,377.003,399.003,327.003,327.003,327.00-1.42%1,808,800
Apr 13, 20263,375.003,406.003,351.003,375.003,375.000.12%2,094,100
Apr 10, 20263,408.003,475.003,340.003,371.003,371.00-3.08%3,792,900
Apr 9, 20263,536.003,573.003,478.003,478.003,478.00-3.55%3,298,400
Apr 8, 20263,758.003,758.003,600.003,606.003,606.00-0.33%3,499,500
Apr 7, 20263,582.003,618.003,563.003,618.003,618.001.06%1,768,500
Apr 6, 20263,554.003,616.003,545.003,580.003,580.000.51%1,347,300
Apr 3, 20263,550.003,575.003,533.003,562.003,562.000.51%1,325,300
Apr 2, 20263,667.003,670.003,541.003,544.003,544.00-2.29%2,485,600
Apr 1, 20263,539.003,627.003,509.003,627.003,627.004.55%3,259,800
Mar 31, 20263,460.003,534.003,446.003,469.003,469.00-0.66%4,554,600
Mar 30, 20263,412.003,494.003,361.003,492.003,492.00-0.65%3,560,100
Mar 27, 20263,476.003,515.003,450.003,515.003,482.001.68%3,784,400
Mar 26, 20263,430.003,484.003,430.003,457.003,424.540.46%2,459,800
Mar 25, 20263,433.003,457.003,403.003,441.003,408.693.68%2,576,600
Mar 24, 20263,265.003,327.003,260.003,319.003,287.841.93%2,694,500
Mar 23, 20263,242.003,282.003,222.003,256.003,225.43-3.30%3,313,500
Mar 19, 20263,406.003,431.003,346.003,367.003,335.39-4.05%4,682,500
Mar 18, 20263,469.003,509.003,430.003,509.003,476.061.01%2,053,700
Mar 17, 20263,447.003,515.003,444.003,474.003,441.381.88%2,455,000
Mar 16, 20263,363.003,436.003,353.003,410.003,377.990.03%2,280,200
Mar 13, 20263,358.003,442.003,358.003,409.003,377.000.15%2,664,700
Mar 12, 20263,393.003,425.003,360.003,404.003,372.04-1.59%2,588,400
Mar 11, 20263,500.003,533.003,439.003,459.003,426.530.26%2,047,300
Mar 10, 20263,459.003,482.003,417.003,450.003,417.611.80%2,510,600
Mar 9, 20263,300.003,407.003,300.003,389.003,357.18-1.80%2,564,500
Mar 6, 20263,319.003,451.003,318.003,451.003,418.600.32%2,233,700
Mar 5, 20263,493.003,515.003,425.003,440.003,407.700.64%2,574,700
Mar 4, 20263,445.003,470.003,389.003,418.003,385.91-2.26%2,654,800
Mar 3, 20263,485.003,543.003,464.003,497.003,464.17-1.58%2,337,500
Mar 2, 20263,624.003,635.003,528.003,553.003,519.64-3.03%2,588,000
Feb 27, 20263,644.003,687.003,616.003,664.003,629.600.44%4,718,500
Feb 26, 20263,657.003,667.003,623.003,648.003,613.75-0.44%2,364,500
Feb 25, 20263,700.003,705.003,625.003,664.003,629.600.94%2,733,300
Feb 24, 20263,666.003,666.003,574.003,630.003,595.92-0.41%2,844,300
Feb 20, 20263,602.003,678.003,601.003,645.003,610.780.08%1,951,700
Feb 19, 20263,535.003,660.003,523.003,642.003,607.811.87%2,427,000
Feb 18, 20263,512.003,577.003,506.003,575.003,541.442.82%1,814,500
Feb 17, 20263,471.003,505.003,452.003,477.003,444.360.78%1,649,700
Feb 16, 20263,577.003,577.003,450.003,450.003,417.61-2.43%2,171,800