Shionogi & Co.,Ltd.(4507) Historical

52 Week High Jan 27, 2026

3,156.0 JPY

52 Week Low Feb 12, 2025

2,100.0 JPY

Yearly High Jan 27, 2026

3,156.0 JPY

Yearly Low Feb 12, 2025

2,100.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,022	3,132	3,021	3,129	+51	+1.66%	1,984,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 28, 2026	3,092.0	3,138.0	3,078.0	3,078.0	-72.0	-2.29%	4,420,200
Jan 27, 2026	3,082.0	3,156.0	3,040.0	3,150.0	+38.0	+1.22%	3,161,800
Jan 26, 2026	3,040.0	3,118.0	3,032.0	3,112.0	-38.0	-1.21%	4,026,500
Jan 23, 2026	3,051.0	3,150.0	3,033.0	3,150.0	+125.0	+4.13%	5,044,500
Jan 22, 2026	2,942.0	3,029.0	2,923.5	3,025.0	+123.5	+4.26%	4,656,500
Jan 21, 2026	2,850.5	2,901.5	2,825.0	2,901.5	-19.0	-0.65%	3,812,500
Jan 20, 2026	2,925.0	2,949.0	2,859.5	2,920.5	+80.0	+2.82%	4,123,200
Jan 19, 2026	2,850.0	2,860.0	2,828.0	2,840.5	-22.0	-0.77%	1,683,100
Jan 16, 2026	2,863.0	2,880.0	2,814.0	2,862.5	-75.5	-2.57%	2,615,000
Jan 15, 2026	2,969.0	2,983.0	2,926.0	2,938.0	-4.0	-0.14%	2,512,400
Jan 14, 2026	2,929.5	2,956.0	2,906.5	2,942.0	+46.5	+1.61%	3,081,800
Jan 13, 2026	2,934.0	2,959.0	2,895.5	2,895.5	-11.5	-0.40%	3,334,800
Jan 9, 2026	2,908.5	2,918.0	2,867.0	2,907.0	-17.5	-0.60%	3,729,500
Jan 8, 2026	2,908.0	2,955.0	2,901.0	2,924.5	+82.0	+2.88%	3,370,500
Jan 7, 2026	2,818.5	2,862.0	2,800.5	2,842.5	-4.0	-0.14%	3,232,900
Jan 6, 2026	2,851.5	2,866.5	2,839.0	2,846.5	-18.5	-0.65%	3,261,300
Jan 5, 2026	2,860.0	2,882.0	2,837.0	2,865.0	+24.0	+0.84%	2,430,000
Dec 30, 2025	2,831.5	2,844.0	2,821.5	2,841.0	+8.5	+0.30%	2,200,100
Dec 29, 2025	2,825.0	2,853.0	2,815.5	2,832.5	-16.5	-0.58%	1,991,500
Dec 26, 2025	2,870.0	2,884.0	2,833.0	2,849.0	-10.0	-0.35%	1,943,800