Skip to main content
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
3,389.00
-62.00 (-1.80%)
At close: Mar 9, 2026

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20263,300.003,407.003,300.003,389.003,389.00-1.80%2,564,500
Mar 6, 20263,319.003,451.003,318.003,451.003,451.000.32%2,233,700
Mar 5, 20263,493.003,515.003,425.003,440.003,440.000.64%2,574,700
Mar 4, 20263,445.003,470.003,389.003,418.003,418.00-2.26%2,654,800
Mar 3, 20263,485.003,543.003,464.003,497.003,497.00-1.58%2,337,500
Mar 2, 20263,624.003,635.003,528.003,553.003,553.00-3.03%2,588,000
Feb 27, 20263,644.003,687.003,616.003,664.003,664.000.44%4,718,500
Feb 26, 20263,657.003,667.003,623.003,648.003,648.00-0.44%2,364,500
Feb 25, 20263,700.003,705.003,625.003,664.003,664.000.94%2,733,300
Feb 24, 20263,666.003,666.003,574.003,630.003,630.00-0.41%2,844,300
Feb 20, 20263,602.003,678.003,601.003,645.003,645.000.08%1,951,700
Feb 19, 20263,535.003,660.003,523.003,642.003,642.001.87%2,427,000
Feb 18, 20263,512.003,577.003,506.003,575.003,575.002.82%1,814,500
Feb 17, 20263,471.003,505.003,452.003,477.003,477.000.78%1,649,700
Feb 16, 20263,577.003,577.003,450.003,450.003,450.00-2.43%2,171,800
Feb 13, 20263,579.003,588.003,484.003,536.003,536.000.03%4,530,400
Feb 12, 20263,539.003,540.003,497.003,535.003,535.001.17%2,810,600
Feb 10, 20263,527.003,560.003,494.003,494.003,494.00-0.77%2,783,800
Feb 9, 20263,581.003,591.003,496.003,521.003,521.003.77%3,530,800
Feb 6, 20263,405.003,428.003,356.003,393.003,393.00-1.02%2,540,900
Feb 5, 20263,558.003,558.003,427.003,428.003,428.001.63%3,553,100
Feb 4, 20263,350.003,392.003,302.003,373.003,373.000.81%2,609,300
Feb 3, 20263,287.003,363.003,240.003,346.003,346.004.01%3,944,200
Feb 2, 20263,291.003,291.003,217.003,217.003,217.001.35%3,162,600
Jan 30, 20263,088.003,247.003,076.003,174.003,174.001.86%5,297,000
Jan 29, 20263,022.003,132.003,021.003,116.003,116.001.23%3,255,000
Jan 28, 20263,092.003,138.003,078.003,078.003,078.00-2.29%4,420,200
Jan 27, 20263,082.003,156.003,040.003,150.003,150.001.22%3,161,800
Jan 26, 20263,040.003,118.003,032.003,112.003,112.00-1.21%4,026,500
Jan 23, 20263,051.003,150.003,033.003,150.003,150.004.13%5,044,500
Jan 22, 20262,942.003,029.002,923.503,025.003,025.004.26%4,656,500
Jan 21, 20262,850.502,901.502,825.002,901.502,901.50-0.65%3,812,500
Jan 20, 20262,925.002,949.002,859.502,920.502,920.502.82%4,123,200
Jan 19, 20262,850.002,860.002,828.002,840.502,840.50-0.77%1,683,100
Jan 16, 20262,863.002,880.002,814.002,862.502,862.50-2.57%2,615,000
Jan 15, 20262,969.002,983.002,926.002,938.002,938.00-0.14%2,512,400
Jan 14, 20262,929.502,956.002,906.502,942.002,942.001.61%3,081,800
Jan 13, 20262,934.002,959.002,895.502,895.502,895.50-0.40%3,334,800
Jan 9, 20262,908.502,918.002,867.002,907.002,907.00-0.60%3,729,500
Jan 8, 20262,908.002,955.002,901.002,924.502,924.502.88%3,370,500
Jan 7, 20262,818.502,862.002,800.502,842.502,842.50-0.14%3,232,900
Jan 6, 20262,851.502,866.502,839.002,846.502,846.50-0.65%3,261,300
Jan 5, 20262,860.002,882.002,837.002,865.002,865.000.84%2,430,000
Dec 30, 20252,831.502,844.002,821.502,841.002,841.000.30%2,200,100
Dec 29, 20252,825.002,853.002,815.502,832.502,832.50-0.58%1,991,500
Dec 26, 20252,870.002,884.002,833.002,849.002,849.00-0.35%1,943,800
Dec 25, 20252,819.502,859.002,796.502,859.002,859.002.99%1,678,800
Dec 24, 20252,800.002,822.002,770.002,776.002,776.00-0.45%2,481,300
Dec 23, 20252,740.002,795.002,733.002,788.502,788.503.09%2,808,000
Dec 22, 20252,720.002,727.502,676.502,705.002,705.00-0.41%1,533,100
Dec 19, 20252,734.502,735.502,708.002,716.002,716.00-0.84%4,115,100
Dec 18, 20252,734.002,763.002,726.002,739.002,739.000.74%1,749,300
Dec 17, 20252,723.002,731.002,700.002,719.002,719.00-1.63%2,181,600
Dec 16, 20252,742.002,784.502,740.002,764.002,764.000.80%2,493,000
Dec 15, 20252,693.002,754.002,686.502,742.002,742.002.45%2,505,900
Dec 12, 20252,664.002,698.502,662.002,676.502,676.500.58%3,551,400
Dec 11, 20252,673.502,676.002,651.002,661.002,661.00-0.63%2,305,200
Dec 10, 20252,724.502,773.502,678.002,678.002,678.00-4.65%4,520,600
Dec 9, 20252,730.002,808.502,711.502,808.502,808.504.60%3,810,300
Dec 8, 20252,684.502,729.502,671.002,685.002,685.001.26%2,679,100
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