Skip to main content
logo
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
3,040.00
-9.00 (-0.30%)
May 19, 2026, 1:45 PM JST

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 20263,071.003,086.003,045.003,060.00-0.36%336,100
May 18, 20263,079.003,108.003,031.003,049.003,049.00-1.01%2,454,500
May 15, 20263,025.003,113.003,016.003,080.003,080.000.13%3,069,400
May 14, 20262,988.503,076.002,957.003,076.003,076.003.29%3,312,800
May 13, 20262,812.003,011.002,747.002,978.002,978.00-6.09%6,495,900
May 12, 20263,188.003,235.003,165.003,171.003,171.00-1.12%2,385,000
May 11, 20263,177.003,216.003,137.003,207.003,207.000.94%3,007,600
May 8, 20263,221.003,222.003,156.003,177.003,177.000.83%3,477,400
May 7, 20263,128.003,195.003,100.003,151.003,151.000.74%3,455,600
May 1, 20263,172.003,174.003,112.003,128.003,128.00-1.32%2,327,800
Apr 30, 20263,157.003,175.003,102.003,170.003,170.00-0.31%4,783,900
Apr 28, 20263,145.003,180.003,070.003,180.003,180.003.41%3,540,100
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, 20263,476.003,515.003,450.003,515.003,477.001.68%3,784,400
Mar 26, 20263,430.003,484.003,430.003,457.003,419.630.46%2,459,800
Mar 25, 20263,433.003,457.003,403.003,441.003,403.803.68%2,576,600
Mar 24, 20263,265.003,327.003,260.003,319.003,283.121.93%2,694,500
Mar 23, 20263,242.003,282.003,222.003,256.003,220.80-3.30%3,313,500
Mar 19, 20263,406.003,431.003,346.003,367.003,330.60-4.05%4,682,500
Mar 18, 20263,469.003,509.003,430.003,509.003,471.061.01%2,053,700
Mar 17, 20263,447.003,515.003,444.003,474.003,436.441.88%2,455,000
Mar 16, 20263,363.003,436.003,353.003,410.003,373.140.03%2,280,200
Mar 13, 20263,358.003,442.003,358.003,409.003,372.150.15%2,664,700
Mar 12, 20263,393.003,425.003,360.003,404.003,367.20-1.59%2,588,400
Mar 11, 20263,500.003,533.003,439.003,459.003,421.610.26%2,047,300
Mar 10, 20263,459.003,482.003,417.003,450.003,412.701.80%2,510,600
Mar 9, 20263,300.003,407.003,300.003,389.003,352.36-1.80%2,564,500
Mar 6, 20263,319.003,451.003,318.003,451.003,413.690.32%2,233,700
Mar 5, 20263,493.003,515.003,425.003,440.003,402.810.64%2,574,700
Mar 4, 20263,445.003,470.003,389.003,418.003,381.05-2.26%2,654,800