Shionogi & Co.,Ltd.(4507) Historical

52 Week High Feb 25, 2026

3,705.0 JPY

52 Week Low Apr 9, 2025

2,153.5 JPY

Yearly High Feb 25, 2026

3,705.0 JPY

Yearly Low Feb 12, 2025

2,100.0 JPY

Latest Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,358	3,442	3,358	3,409	+5	+0.15%	2,664,700

Daily Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 12, 2026	3,393.0	3,425.0	3,360.0	3,404.0	-55.0	-1.59%	2,588,400
Mar 11, 2026	3,500.0	3,533.0	3,439.0	3,459.0	+9.0	+0.26%	2,047,300
Mar 10, 2026	3,459.0	3,482.0	3,417.0	3,450.0	+61.0	+1.80%	2,510,600
Mar 9, 2026	3,300.0	3,407.0	3,300.0	3,389.0	-62.0	-1.80%	2,564,500
Mar 6, 2026	3,319.0	3,451.0	3,318.0	3,451.0	+11.0	+0.32%	2,233,700
Mar 5, 2026	3,493.0	3,515.0	3,425.0	3,440.0	+22.0	+0.64%	2,574,700
Mar 4, 2026	3,445.0	3,470.0	3,389.0	3,418.0	-79.0	-2.26%	2,654,800
Mar 3, 2026	3,485.0	3,543.0	3,464.0	3,497.0	-56.0	-1.58%	2,337,500
Mar 2, 2026	3,624.0	3,635.0	3,528.0	3,553.0	-111.0	-3.03%	2,588,000
Feb 27, 2026	3,644.0	3,687.0	3,616.0	3,664.0	+16.0	+0.44%	4,718,500
Feb 26, 2026	3,657.0	3,667.0	3,623.0	3,648.0	-16.0	-0.44%	2,364,500
Feb 25, 2026	3,700.0	3,705.0	3,625.0	3,664.0	+34.0	+0.94%	2,733,300
Feb 24, 2026	3,666.0	3,666.0	3,574.0	3,630.0	-15.0	-0.41%	2,844,300
Feb 20, 2026	3,602.0	3,678.0	3,601.0	3,645.0	+3.0	+0.08%	1,951,700
Feb 19, 2026	3,535.0	3,660.0	3,523.0	3,642.0	+67.0	+1.87%	2,427,000
Feb 18, 2026	3,512.0	3,577.0	3,506.0	3,575.0	+98.0	+2.82%	1,814,500
Feb 17, 2026	3,471.0	3,505.0	3,452.0	3,477.0	+27.0	+0.78%	1,649,700
Feb 16, 2026	3,577.0	3,577.0	3,450.0	3,450.0	-86.0	-2.43%	2,171,800
Feb 13, 2026	3,579.0	3,588.0	3,484.0	3,536.0	+1.0	+0.03%	4,530,400
Feb 12, 2026	3,539.0	3,540.0	3,497.0	3,535.0	+41.0	+1.17%	2,810,600