kabutan

Shionogi & Co.,Ltd.(4507) Historical

4507
TSE Prime
Shionogi & Co.,Ltd.
3,134.0
JPY
-46.0
(-1.45%)
Apr 30, 10:56 am JST
19.57
USD
Apr 29, 9:57 pm EDT
Result
PTS
outside of trading hours
3,134.9
Apr 30, 10:57 am JST
Summary Chart Historical News Financial Result
52 Week High Apr 8, 2026
3,758.0 JPY
52 Week Low May 14, 2025
2,162.0 JPY
Yearly High Apr 8, 2026
3,758.0 JPY
Yearly Low Jan 7, 2026
2,800.5 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,157 3,170 3,102 3,134 -46 -1.45% 1,057,600

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,145.0 3,180.0 3,070.0 3,180.0 +105.0 +3.41% 3,540,100
Apr 27, 2026 3,096.0 3,123.0 3,030.0 3,075.0 -35.0 -1.13% 2,405,000
Apr 24, 2026 3,080.0 3,117.0 3,074.0 3,110.0 +16.0 +0.52% 2,284,800
Apr 23, 2026 3,082.0 3,109.0 3,055.0 3,094.0 +8.0 +0.26% 2,727,100
Apr 22, 2026 3,120.0 3,123.0 3,047.0 3,086.0 -42.0 -1.34% 2,403,400
Apr 21, 2026 3,191.0 3,200.0 3,115.0 3,128.0 -85.0 -2.65% 2,389,200
Apr 20, 2026 3,259.0 3,259.0 3,198.0 3,213.0 -7.0 -0.22% 2,020,600
Apr 17, 2026 3,262.0 3,275.0 3,215.0 3,220.0 -56.0 -1.71% 2,315,500
Apr 16, 2026 3,301.0 3,328.0 3,263.0 3,276.0 -23.0 -0.70% 2,930,300
Apr 15, 2026 3,323.0 3,350.0 3,287.0 3,299.0 -28.0 -0.84% 2,399,600
Apr 14, 2026 3,377.0 3,399.0 3,327.0 3,327.0 -48.0 -1.42% 1,808,800
Apr 13, 2026 3,375.0 3,406.0 3,351.0 3,375.0 +4.0 +0.12% 2,094,100
Apr 10, 2026 3,408.0 3,475.0 3,340.0 3,371.0 -107.0 -3.08% 3,792,900
Apr 9, 2026 3,536.0 3,573.0 3,478.0 3,478.0 -128.0 -3.55% 3,298,400
Apr 8, 2026 3,758.0 3,758.0 3,600.0 3,606.0 -12.0 -0.33% 3,499,500
Apr 7, 2026 3,582.0 3,618.0 3,563.0 3,618.0 +38.0 +1.06% 1,768,500
Apr 6, 2026 3,554.0 3,616.0 3,545.0 3,580.0 +18.0 +0.51% 1,347,300
Apr 3, 2026 3,550.0 3,575.0 3,533.0 3,562.0 +18.0 +0.51% 1,325,300
Apr 2, 2026 3,667.0 3,670.0 3,541.0 3,544.0 -83.0 -2.29% 2,485,600
Apr 1, 2026 3,539.0 3,627.0 3,509.0 3,627.0 +158.0 +4.55% 3,259,800