Skip to main content
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
2,651.50
-43.00 (-1.60%)
At close: Dec 5, 2025

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,650.502,661.502,627.002,651.502,651.50-1.60%2,024,600
Dec 4, 20252,602.002,694.502,598.002,694.502,694.502.45%2,910,600
Dec 3, 20252,617.502,635.002,603.002,630.002,630.00-0.38%1,737,500
Dec 2, 20252,599.502,646.002,590.002,640.002,640.000.71%2,386,100
Dec 1, 20252,652.502,663.002,583.502,621.502,621.50-2.20%2,823,800
Nov 28, 20252,685.502,701.002,667.002,680.502,680.50-0.37%1,956,700
Nov 27, 20252,728.002,746.502,686.002,690.502,690.50-2.52%1,569,500
Nov 26, 20252,718.002,769.502,705.002,760.002,760.000.99%2,636,900
Nov 25, 20252,761.502,770.502,716.502,733.002,733.001.33%4,090,100
Nov 21, 20252,696.502,731.502,679.502,697.002,697.00-0.79%4,791,400
Nov 20, 20252,700.002,768.002,700.002,718.502,718.501.12%1,979,600
Nov 19, 20252,708.502,740.002,688.502,688.502,688.50-0.65%2,285,800
Nov 18, 20252,710.002,745.002,700.002,706.002,706.000.78%2,125,600
Nov 17, 20252,720.002,735.502,681.002,685.002,685.00-1.76%2,806,100
Nov 14, 20252,750.002,775.002,709.502,733.002,733.000.04%2,594,800
Nov 13, 20252,715.002,735.002,702.002,732.002,732.001.60%1,726,200
Nov 12, 20252,696.002,758.002,683.002,689.002,689.001.55%3,018,200
Nov 11, 20252,651.002,664.502,639.502,648.002,648.000.04%1,683,100
Nov 10, 20252,612.002,649.002,609.502,647.002,647.001.53%1,730,700
Nov 7, 20252,605.002,630.002,595.002,607.002,607.00-0.65%1,725,500
Nov 6, 20252,587.002,654.502,581.502,624.002,624.001.14%2,272,800
Nov 5, 20252,631.002,702.502,556.002,594.502,594.500.52%4,083,400
Nov 4, 20252,591.002,608.002,545.002,581.002,581.000.04%3,307,000
Oct 31, 20252,525.502,587.502,494.002,580.002,580.003.89%4,120,700
Oct 30, 20252,489.502,517.002,471.002,483.502,483.50-0.14%7,416,300
Oct 29, 20252,492.502,545.002,453.002,487.002,487.00-0.28%3,599,900
Oct 28, 20252,498.002,518.502,469.002,494.002,494.000.44%3,600,500
Oct 27, 20252,488.002,488.502,432.002,483.002,483.001.64%3,630,900
Oct 24, 20252,467.002,475.002,442.502,443.002,443.00-0.33%2,233,200
Oct 23, 20252,438.502,461.002,432.502,451.002,451.000.04%1,868,600
Oct 22, 20252,468.002,482.002,450.002,450.002,450.00-0.18%1,915,800
Oct 21, 20252,454.002,478.502,454.002,454.502,454.500.37%1,796,800
Oct 20, 20252,443.002,454.502,402.002,445.502,445.501.94%2,325,000
Oct 17, 20252,404.002,421.002,392.502,399.002,399.00-0.70%2,272,500
Oct 16, 20252,458.502,458.502,407.502,416.002,416.00-0.08%2,058,100
Oct 15, 20252,415.502,434.502,396.502,418.002,418.00-0.08%2,393,700
Oct 14, 20252,422.502,459.502,401.502,420.002,420.00-2.58%3,382,600
Oct 10, 20252,526.002,541.002,461.502,484.002,484.00-2.24%5,754,700
Oct 9, 20252,536.002,565.502,531.502,541.002,541.00-0.16%1,643,600
Oct 8, 20252,630.002,642.502,536.002,545.002,545.00-1.96%2,667,700
Oct 7, 20252,613.502,624.002,582.502,596.002,596.00-0.10%2,059,100
Oct 6, 20252,557.502,602.502,541.002,598.502,598.503.63%2,673,500
Oct 3, 20252,480.002,507.502,478.502,507.502,507.500.70%1,902,100
Oct 2, 20252,557.002,583.002,464.502,490.002,490.00-2.54%2,688,900
Oct 1, 20252,610.002,612.502,537.002,555.002,555.00-1.41%2,829,300
Sep 30, 20252,572.502,604.002,556.502,591.502,591.500.23%2,552,700
Sep 29, 20252,631.002,631.002,570.502,585.502,585.50-2.05%2,508,600
Sep 26, 20252,613.002,654.502,609.002,639.502,606.501.03%2,302,400
Sep 25, 20252,684.502,684.502,610.002,612.502,579.84-2.03%2,487,100
Sep 24, 20252,672.502,713.002,666.502,666.502,633.160.98%2,742,200
Sep 22, 20252,688.002,688.002,640.502,640.502,607.49-2.28%1,924,600
Sep 19, 20252,670.002,718.502,660.002,702.002,668.221.98%3,947,900
Sep 18, 20252,630.002,665.502,621.502,649.502,616.371.38%1,817,000
Sep 17, 20252,620.002,644.002,606.002,613.502,580.83-0.11%1,972,600
Sep 16, 20252,634.002,640.002,614.002,616.502,583.79-1.58%1,682,200
Sep 12, 20252,678.502,680.502,639.002,658.502,625.26-0.17%2,500,000
Sep 11, 20252,635.002,667.502,634.002,663.002,629.710.19%1,501,200
Sep 10, 20252,682.002,688.002,655.002,658.002,624.77-0.84%2,110,200
Sep 9, 20252,710.002,758.002,679.002,680.502,646.99-0.48%2,185,600
Sep 8, 20252,695.502,711.502,668.002,693.502,659.821.07%1,742,000
Sep 5, 20252,597.002,667.002,595.002,665.002,631.682.56%2,017,600
Sep 4, 20252,616.002,616.502,572.502,598.502,566.010.23%1,712,000
Sep 3, 20252,572.002,679.002,567.002,592.502,560.091.31%3,076,100
Sep 2, 20252,566.502,571.002,542.502,559.002,527.01-1,242,300
Sep 1, 20252,571.502,580.002,533.502,559.002,527.010.35%1,419,600
Aug 29, 20252,547.502,568.502,544.002,550.002,518.12-0.41%1,837,300
Aug 28, 20252,584.002,613.002,560.502,560.502,528.490.27%2,076,100
Aug 27, 20252,530.002,561.502,517.002,553.502,521.580.53%2,225,100
Aug 26, 20252,571.002,571.002,531.002,540.002,508.24-1.21%2,914,600
Aug 25, 20252,582.002,583.002,555.502,571.002,538.86-0.37%1,438,000
Aug 22, 20252,619.002,623.502,575.002,580.502,548.24-0.69%1,545,700
Aug 21, 20252,625.002,630.502,583.502,598.502,566.01-1.89%2,337,200
Aug 20, 20252,681.002,695.002,636.502,648.502,615.390.67%2,837,100
Aug 19, 20252,643.502,653.502,611.002,631.002,598.11-0.34%1,641,500
Aug 18, 20252,626.002,671.502,620.002,640.002,606.990.51%1,577,300
Aug 15, 20252,664.002,690.002,596.002,626.502,593.66-0.45%2,088,600
Aug 14, 20252,699.502,709.002,637.002,638.502,605.51-2.48%2,138,300
Aug 13, 20252,700.002,724.002,681.502,705.502,671.671.10%2,353,900
Aug 12, 20252,644.002,692.002,639.002,676.002,642.541.40%2,612,200
Aug 8, 20252,607.002,641.002,581.002,639.002,606.010.61%2,627,900
Aug 7, 20252,610.502,631.502,590.502,623.002,590.21-0.15%1,560,200
Aug 6, 20252,599.002,654.002,587.002,627.002,594.161.43%2,782,200
Aug 5, 20252,560.002,596.502,547.502,590.002,557.621.69%2,142,300
Aug 4, 20252,531.002,552.002,521.002,547.002,515.16-1,713,300
Aug 1, 20252,571.502,608.002,547.002,547.002,515.160.04%2,699,900
Jul 31, 20252,535.002,551.502,512.002,546.002,514.170.69%3,306,600
Jul 30, 20252,494.502,535.002,493.502,528.502,496.890.74%1,897,200
Jul 29, 20252,459.502,510.002,396.002,510.002,478.62-1.45%3,764,700
Jul 28, 20252,550.002,570.002,531.002,547.002,515.16-0.27%2,355,100
Jul 25, 20252,575.002,578.502,538.502,554.002,522.070.41%2,249,400
Jul 24, 20252,520.002,560.002,514.502,543.502,511.701.96%2,925,900
Jul 23, 20252,462.002,513.002,452.002,494.502,463.312.93%2,870,200
Jul 22, 20252,453.502,466.002,417.502,423.502,393.20-2.77%1,913,500
Jul 18, 20252,550.002,560.002,492.502,492.502,461.34-0.91%1,412,900
Jul 17, 20252,485.002,515.502,470.502,515.502,484.051.25%1,456,900
Jul 16, 20252,468.002,489.002,455.502,484.502,453.44-0.20%1,866,500
Jul 15, 20252,506.502,519.502,472.502,489.502,458.380.08%1,484,900
Jul 14, 20252,453.502,503.502,450.502,487.502,456.400.32%1,452,700
Jul 11, 20252,500.002,517.502,450.002,479.502,448.500.47%2,493,100
Jul 10, 20252,456.502,483.502,453.002,468.002,437.140.06%2,246,300