Shionogi & Co., Ltd. (TYO:4507)
Japan · Delayed Price · Currency is JPY 2,910.50
-2.00 (-0.07%)
Aug 31, 2026, 3:30 PM JST
Shionogi & Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 2,880.00 | 2,916.00 | 2,871.00 | 2,880.00 | - | -1.12% | 324,900 |
| Aug 28, 2026 | 2,891.00 | 2,927.00 | 2,891.00 | 2,912.50 | 2,912.50 | 0.10% | 1,463,300 |
| Aug 27, 2026 | 2,906.00 | 2,933.50 | 2,885.50 | 2,909.50 | 2,909.50 | -0.50% | 1,519,200 |
| Aug 26, 2026 | 2,932.00 | 2,964.50 | 2,908.00 | 2,924.00 | 2,924.00 | 0.45% | 1,772,900 |
| Aug 25, 2026 | 2,939.50 | 2,960.00 | 2,911.00 | 2,911.00 | 2,911.00 | -0.36% | 1,506,900 |
| Aug 24, 2026 | 2,919.50 | 2,961.00 | 2,911.50 | 2,921.50 | 2,921.50 | 0.09% | 1,550,400 |
| Aug 21, 2026 | 2,932.00 | 2,951.00 | 2,912.00 | 2,919.00 | 2,919.00 | -0.46% | 2,335,100 |
| Aug 20, 2026 | 2,905.00 | 2,945.00 | 2,897.00 | 2,932.50 | 2,932.50 | 2.57% | 2,628,000 |
| Aug 19, 2026 | 2,881.00 | 2,881.00 | 2,819.00 | 2,859.00 | 2,859.00 | 0.99% | 2,447,000 |
| Aug 18, 2026 | 2,800.00 | 2,842.00 | 2,788.50 | 2,831.00 | 2,831.00 | 1.00% | 2,106,300 |
| Aug 17, 2026 | 2,851.00 | 2,851.00 | 2,791.00 | 2,803.00 | 2,803.00 | -1.01% | 1,669,800 |
| Aug 14, 2026 | 2,848.00 | 2,850.50 | 2,809.50 | 2,831.50 | 2,831.50 | 0.44% | 2,184,400 |
| Aug 13, 2026 | 2,837.00 | 2,847.50 | 2,793.00 | 2,819.00 | 2,819.00 | -0.07% | 3,351,900 |
| Aug 12, 2026 | 2,797.00 | 2,833.50 | 2,786.00 | 2,821.00 | 2,821.00 | -0.74% | 3,478,600 |
| Aug 10, 2026 | 2,822.00 | 2,863.00 | 2,802.50 | 2,842.00 | 2,842.00 | 1.14% | 2,967,300 |
| Aug 7, 2026 | 2,817.50 | 2,857.50 | 2,794.00 | 2,810.00 | 2,810.00 | -0.55% | 3,710,900 |
| Aug 6, 2026 | 2,750.00 | 2,833.00 | 2,732.00 | 2,825.50 | 2,825.50 | 2.45% | 3,006,000 |
| Aug 5, 2026 | 2,773.00 | 2,814.00 | 2,738.50 | 2,758.00 | 2,758.00 | -0.61% | 3,148,200 |
| Aug 4, 2026 | 2,853.00 | 2,900.00 | 2,772.00 | 2,775.00 | 2,775.00 | -4.26% | 4,060,600 |
| Aug 3, 2026 | 2,917.00 | 2,920.00 | 2,825.00 | 2,898.50 | 2,898.50 | -0.34% | 2,659,500 |
| Jul 31, 2026 | 2,921.00 | 2,951.00 | 2,893.00 | 2,908.50 | 2,908.50 | -4.36% | 3,058,800 |
| Jul 30, 2026 | 3,050.00 | 3,082.00 | 2,999.00 | 3,041.00 | 3,041.00 | -0.94% | 3,118,900 |
| Jul 29, 2026 | 2,948.00 | 3,070.00 | 2,919.50 | 3,070.00 | 3,070.00 | 5.77% | 3,912,900 |
| Jul 28, 2026 | 2,908.50 | 2,930.00 | 2,880.00 | 2,902.50 | 2,902.50 | 0.28% | 2,128,300 |
| Jul 27, 2026 | 2,854.50 | 2,903.50 | 2,853.50 | 2,894.50 | 2,894.50 | 1.37% | 1,957,400 |
| Jul 24, 2026 | 2,846.00 | 2,875.50 | 2,826.00 | 2,855.50 | 2,855.50 | 0.26% | 1,900,200 |
| Jul 23, 2026 | 2,877.00 | 2,885.00 | 2,823.50 | 2,848.00 | 2,848.00 | -0.97% | 1,989,600 |
| Jul 22, 2026 | 2,876.00 | 2,886.50 | 2,841.50 | 2,876.00 | 2,876.00 | -0.83% | 2,151,500 |
| 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 |