kabutan

Shionogi & Co.,Ltd.(4507) Historical

4507
TSE Prime
Shionogi & Co.,Ltd.
2,637.0
JPY
-57.5
(-2.13%)
Dec 5, 2:26 pm JST
17.04
USD
Dec 5, 12:26 am EST
Result
PTS
outside of trading hours
2,634
Dec 5, 2:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Nov 14, 2025
2,775.0 JPY
52 Week Low Feb 12, 2025
2,100.0 JPY
Yearly High Nov 14, 2025
2,775.0 JPY
Yearly Low Feb 12, 2025
2,100.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,650 2,661 2,627 2,637 -58 -2.13% 955,300

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 12, 2025 2,696.0 2,758.0 2,683.0 2,689.0 +41.0 +1.55% 3,018,200
Nov 11, 2025 2,651.0 2,664.5 2,639.5 2,648.0 +1.0 +0.04% 1,683,100
Nov 10, 2025 2,612.0 2,649.0 2,609.5 2,647.0 +40.0 +1.53% 1,730,700
Nov 7, 2025 2,605.0 2,630.0 2,595.0 2,607.0 -17.0 -0.65% 1,725,500
Nov 6, 2025 2,587.0 2,654.5 2,581.5 2,624.0 +29.5 +1.14% 2,272,800