kabutan

Shionogi & Co.,Ltd.(4507) Historical

4507
TSE Prime
Shionogi & Co.,Ltd.
2,676.5
JPY
+15.5
(+0.58%)
Dec 12, 3:30 pm JST
17.18
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,685
Dec 12, 9:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 9, 2025
2,808.5 JPY
52 Week Low Feb 12, 2025
2,100.0 JPY
Yearly High Dec 9, 2025
2,808.5 JPY
Yearly Low Feb 12, 2025
2,100.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 12, 2025 2,664 2,698 2,662 2,676 +15 +0.58% 3,551,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,673.5 2,676.0 2,651.0 2,661.0 -17.0 -0.63% 2,305,200
Dec 10, 2025 2,724.5 2,773.5 2,678.0 2,678.0 -130.5 -4.65% 4,520,600
Dec 9, 2025 2,730.0 2,808.5 2,711.5 2,808.5 +123.5 +4.60% 3,810,300
Dec 8, 2025 2,684.5 2,729.5 2,671.0 2,685.0 +33.5 +1.26% 2,679,100
Dec 5, 2025 2,650.5 2,661.5 2,627.0 2,651.5 -43.0 -1.60% 2,024,600
Dec 4, 2025 2,602.0 2,694.5 2,598.0 2,694.5 +64.5 +2.45% 2,910,600
Dec 3, 2025 2,617.5 2,635.0 2,603.0 2,630.0 -10.0 -0.38% 1,737,500
Dec 2, 2025 2,599.5 2,646.0 2,590.0 2,640.0 +18.5 +0.71% 2,386,100
Dec 1, 2025 2,652.5 2,663.0 2,583.5 2,621.5 -59.0 -2.20% 2,823,800
Nov 28, 2025 2,685.5 2,701.0 2,667.0 2,680.5 -10.0 -0.37% 1,956,700
Nov 27, 2025 2,728.0 2,746.5 2,686.0 2,690.5 -69.5 -2.52% 1,569,500
Nov 26, 2025 2,718.0 2,769.5 2,705.0 2,760.0 +27.0 +0.99% 2,636,900
Nov 25, 2025 2,761.5 2,770.5 2,716.5 2,733.0 +36.0 +1.33% 4,090,100
Nov 21, 2025 2,696.5 2,731.5 2,679.5 2,697.0 -21.5 -0.79% 4,791,400
Nov 20, 2025 2,700.0 2,768.0 2,700.0 2,718.5 +30.0 +1.12% 1,979,600
Nov 19, 2025 2,708.5 2,740.0 2,688.5 2,688.5 -17.5 -0.65% 2,285,800
Nov 18, 2025 2,710.0 2,745.0 2,700.0 2,706.0 +21.0 +0.78% 2,125,600
Nov 17, 2025 2,720.0 2,735.5 2,681.0 2,685.0 -48.0 -1.76% 2,806,100
Nov 14, 2025 2,750.0 2,775.0 2,709.5 2,733.0 +1.0 +0.04% 2,594,800
Nov 13, 2025 2,715.0 2,735.0 2,702.0 2,732.0 +43.0 +1.60% 1,726,200