Skip to main content
Shionogi & Co., Ltd. (TYO:4507)
Japan flag Japan · Delayed Price · Currency is JPY
3,180.00
+105.00 (3.41%)
Apr 28, 2026, 3:30 PM JST

Shionogi & Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20263,476.003,515.003,450.003,515.003,482.001.68%3,784,400
Mar 26, 20263,430.003,484.003,430.003,457.003,424.540.46%2,459,800
Mar 25, 20263,433.003,457.003,403.003,441.003,408.693.68%2,576,600
Mar 24, 20263,265.003,327.003,260.003,319.003,287.841.93%2,694,500
Mar 23, 20263,242.003,282.003,222.003,256.003,225.43-3.30%3,313,500
Mar 19, 20263,406.003,431.003,346.003,367.003,335.39-4.05%4,682,500
Mar 18, 20263,469.003,509.003,430.003,509.003,476.061.01%2,053,700
Mar 17, 20263,447.003,515.003,444.003,474.003,441.381.88%2,455,000
Mar 16, 20263,363.003,436.003,353.003,410.003,377.990.03%2,280,200
Mar 13, 20263,358.003,442.003,358.003,409.003,377.000.15%2,664,700
Mar 12, 20263,393.003,425.003,360.003,404.003,372.04-1.59%2,588,400
Mar 11, 20263,500.003,533.003,439.003,459.003,426.530.26%2,047,300
Mar 10, 20263,459.003,482.003,417.003,450.003,417.611.80%2,510,600
Mar 9, 20263,300.003,407.003,300.003,389.003,357.18-1.80%2,564,500
Mar 6, 20263,319.003,451.003,318.003,451.003,418.600.32%2,233,700
Mar 5, 20263,493.003,515.003,425.003,440.003,407.700.64%2,574,700
Mar 4, 20263,445.003,470.003,389.003,418.003,385.91-2.26%2,654,800
Mar 3, 20263,485.003,543.003,464.003,497.003,464.17-1.58%2,337,500
Mar 2, 20263,624.003,635.003,528.003,553.003,519.64-3.03%2,588,000
Feb 27, 20263,644.003,687.003,616.003,664.003,629.600.44%4,718,500
Feb 26, 20263,657.003,667.003,623.003,648.003,613.75-0.44%2,364,500
Feb 25, 20263,700.003,705.003,625.003,664.003,629.600.94%2,733,300
Feb 24, 20263,666.003,666.003,574.003,630.003,595.92-0.41%2,844,300
Feb 20, 20263,602.003,678.003,601.003,645.003,610.780.08%1,951,700
Feb 19, 20263,535.003,660.003,523.003,642.003,607.811.87%2,427,000
Feb 18, 20263,512.003,577.003,506.003,575.003,541.442.82%1,814,500
Feb 17, 20263,471.003,505.003,452.003,477.003,444.360.78%1,649,700
Feb 16, 20263,577.003,577.003,450.003,450.003,417.61-2.43%2,171,800
Feb 13, 20263,579.003,588.003,484.003,536.003,502.800.03%4,530,400
Feb 12, 20263,539.003,540.003,497.003,535.003,501.811.17%2,810,600
Feb 10, 20263,527.003,560.003,494.003,494.003,461.20-0.77%2,783,800
Feb 9, 20263,581.003,591.003,496.003,521.003,487.943.77%3,530,800
Feb 6, 20263,405.003,428.003,356.003,393.003,361.15-1.02%2,540,900
Feb 5, 20263,558.003,558.003,427.003,428.003,395.821.63%3,553,100
Feb 4, 20263,350.003,392.003,302.003,373.003,341.330.81%2,609,300
Feb 3, 20263,287.003,363.003,240.003,346.003,314.594.01%3,944,200
Feb 2, 20263,291.003,291.003,217.003,217.003,186.801.35%3,162,600
Jan 30, 20263,088.003,247.003,076.003,174.003,144.201.86%5,297,000
Jan 29, 20263,022.003,132.003,021.003,116.003,086.751.23%3,255,000
Jan 28, 20263,092.003,138.003,078.003,078.003,049.10-2.29%4,420,200
Jan 27, 20263,082.003,156.003,040.003,150.003,120.431.22%3,161,800
Jan 26, 20263,040.003,118.003,032.003,112.003,082.78-1.21%4,026,500
Jan 23, 20263,051.003,150.003,033.003,150.003,120.434.13%5,044,500
Jan 22, 20262,942.003,029.002,923.503,025.002,996.604.26%4,656,500
Jan 21, 20262,850.502,901.502,825.002,901.502,874.26-0.65%3,812,500
Jan 20, 20262,925.002,949.002,859.502,920.502,893.082.82%4,123,200
Jan 19, 20262,850.002,860.002,828.002,840.502,813.83-0.77%1,683,100
Jan 16, 20262,863.002,880.002,814.002,862.502,835.63-2.57%2,615,000
Jan 15, 20262,969.002,983.002,926.002,938.002,910.42-0.14%2,512,400
Jan 14, 20262,929.502,956.002,906.502,942.002,914.381.61%3,081,800
Jan 13, 20262,934.002,959.002,895.502,895.502,868.32-0.40%3,334,800
Jan 9, 20262,908.502,918.002,867.002,907.002,879.71-0.60%3,729,500
Jan 8, 20262,908.002,955.002,901.002,924.502,897.042.88%3,370,500
Jan 7, 20262,818.502,862.002,800.502,842.502,815.81-0.14%3,232,900
Jan 6, 20262,851.502,866.502,839.002,846.502,819.78-0.65%3,261,300
Jan 5, 20262,860.002,882.002,837.002,865.002,838.100.84%2,430,000
Dec 30, 20252,831.502,844.002,821.502,841.002,814.330.30%2,200,100
Dec 29, 20252,825.002,853.002,815.502,832.502,805.91-0.58%1,991,500
Dec 26, 20252,870.002,884.002,833.002,849.002,822.25-0.35%1,943,800
Dec 25, 20252,819.502,859.002,796.502,859.002,832.162.99%1,678,800
Dec 24, 20252,800.002,822.002,770.002,776.002,749.94-0.45%2,481,300
Dec 23, 20252,740.002,795.002,733.002,788.502,762.323.09%2,808,000
Dec 22, 20252,720.002,727.502,676.502,705.002,679.60-0.41%1,533,100
Dec 19, 20252,734.502,735.502,708.002,716.002,690.50-0.84%4,115,100
Dec 18, 20252,734.002,763.002,726.002,739.002,713.290.74%1,749,300
Dec 17, 20252,723.002,731.002,700.002,719.002,693.47-1.63%2,181,600
Dec 16, 20252,742.002,784.502,740.002,764.002,738.050.80%2,493,000
Dec 15, 20252,693.002,754.002,686.502,742.002,716.262.45%2,505,900
Dec 12, 20252,664.002,698.502,662.002,676.502,651.370.58%3,551,400
Dec 11, 20252,673.502,676.002,651.002,661.002,636.02-0.63%2,305,200
Dec 10, 20252,724.502,773.502,678.002,678.002,652.86-4.65%4,520,600
Dec 9, 20252,730.002,808.502,711.502,808.502,782.134.60%3,810,300
Dec 8, 20252,684.502,729.502,671.002,685.002,659.791.26%2,679,100
Dec 5, 20252,650.502,661.502,627.002,651.502,626.61-1.60%2,024,600
Dec 4, 20252,602.002,694.502,598.002,694.502,669.202.45%2,910,600
Dec 3, 20252,617.502,635.002,603.002,630.002,605.31-0.38%1,737,500
Dec 2, 20252,599.502,646.002,590.002,640.002,615.210.71%2,386,100
Dec 1, 20252,652.502,663.002,583.502,621.502,596.89-2.20%2,823,800