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 Weekly 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

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Mar 13, 2026	3,409.0	-1.22%	3,414.6	12,375,500	ー	ー	ー
Mar 6, 2026	3,451.0	-5.81%	3,471.3	12,388,700	187,600	827,000	4.41
Feb 27, 2026	3,664.0	+0.52%	3,651.1	12,660,600	203,600	848,300	4.17
Feb 20, 2026	3,645.0	+3.08%	3,560.4	10,014,700	226,100	914,300	4.04
Feb 13, 2026	3,536.0	+4.21%	3,533.7	13,655,600	236,600	893,700	3.78
Feb 6, 2026	3,393.0	+6.90%	3,356.6	15,810,100	265,800	922,100	3.47
Jan 30, 2026	3,174.0	+0.76%	3,117.7	20,160,500	261,100	1,004,000	3.85
Jan 23, 2026	3,150.0	+10.04%	2,972.9	19,319,800	279,600	1,156,800	4.14
Jan 16, 2026	2,862.5	-1.53%	2,914.8	11,544,000	242,100	1,136,400	4.69
Jan 9, 2026	2,907.0	+2.32%	2,877.7	16,024,200	252,400	1,054,400	4.18
Dec 30, 2025	2,841.0	-0.28%	2,835.4	4,191,600	ー	ー	ー
Dec 26, 2025	2,849.0	+4.90%	2,792.8	10,445,000	241,200	1,030,800	4.27
Dec 19, 2025	2,716.0	+1.48%	2,732.8	13,044,900	202,500	805,500	3.98
Dec 12, 2025	2,676.5	+0.94%	2,705.8	16,866,600	201,900	850,200	4.21
Dec 5, 2025	2,651.5	-1.08%	2,639.7	11,882,600	194,900	489,900	2.51
Nov 28, 2025	2,680.5	-0.61%	2,724.7	10,253,200	204,100	444,500	2.18
Nov 21, 2025	2,697.0	-1.32%	2,704.3	13,988,500	205,800	404,400	1.97
Nov 14, 2025	2,733.0	+4.83%	2,698.6	10,753,000	206,200	394,600	1.91
Nov 7, 2025	2,607.0	+1.05%	2,602.8	11,388,700	119,600	483,000	4.04
Oct 31, 2025	2,580.0	+5.61%	2,498.7	22,368,300	125,300	523,600	4.18