Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
2,954.50
-28.00 (-0.94%)
Sep 18, 2026, 3:30 PM JST

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20262,971.002,985.002,947.002,954.502,954.50-0.94%3,861,900
Sep 17, 20262,917.002,987.502,901.502,982.502,982.503.13%2,058,600
Sep 16, 20262,887.502,917.502,871.002,892.002,892.00-0.41%2,366,600
Sep 15, 20262,914.002,947.502,899.502,904.002,904.001.75%2,690,100
Sep 14, 20262,839.502,862.002,817.502,854.002,854.000.96%1,950,100
Sep 11, 20262,818.502,833.502,790.502,827.002,827.00-0.14%3,364,400
Sep 10, 20262,832.002,846.502,807.502,831.002,831.00-0.54%2,442,700
Sep 9, 20262,885.002,892.002,845.502,846.502,846.50-1.76%2,897,500
Sep 8, 20262,922.502,925.502,887.502,897.502,897.50-1.55%2,177,900
Sep 7, 20262,941.503,005.002,927.502,943.002,943.001.17%3,526,800
Sep 4, 20262,945.502,968.002,903.502,909.002,909.00-2.77%3,499,800
Sep 3, 20262,980.003,026.002,968.002,992.002,992.000.34%2,843,600
Sep 2, 20262,962.503,005.002,939.002,982.002,982.001.08%3,320,400
Sep 1, 20262,909.002,962.502,907.002,950.002,950.001.36%2,264,800
Aug 31, 20262,880.002,918.002,871.002,910.502,910.50-0.07%3,008,500
Aug 28, 20262,891.002,927.002,891.002,912.502,912.500.10%1,463,300
Aug 27, 20262,906.002,933.502,885.502,909.502,909.50-0.50%1,519,200
Aug 26, 20262,932.002,964.502,908.002,924.002,924.000.45%1,772,900
Aug 25, 20262,939.502,960.002,911.002,911.002,911.00-0.36%1,506,900
Aug 24, 20262,919.502,961.002,911.502,921.502,921.500.09%1,550,400
Aug 21, 20262,932.002,951.002,912.002,919.002,919.00-0.46%2,335,100
Aug 20, 20262,905.002,945.002,897.002,932.502,932.502.57%2,628,000
Aug 19, 20262,881.002,881.002,819.002,859.002,859.000.99%2,447,000
Aug 18, 20262,800.002,842.002,788.502,831.002,831.001.00%2,106,300
Aug 17, 20262,851.002,851.002,791.002,803.002,803.00-1.01%1,669,800
Aug 14, 20262,848.002,850.502,809.502,831.502,831.500.44%2,184,400
Aug 13, 20262,837.002,847.502,793.002,819.002,819.00-0.07%3,351,900
Aug 12, 20262,797.002,833.502,786.002,821.002,821.00-0.74%3,478,600
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