Shionogi & Co.,Ltd.(4507) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,652	2,694	2,583	2,637	-44	-1.62%	10,813,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Oct 24, 2025	2,443.0	+1.83%	2,451.4	10,139,400	95,700	629,300	6.58
Oct 17, 2025	2,399.0	-3.42%	2,416.5	10,106,900	62,800	604,200	9.62
Oct 10, 2025	2,484.0	-0.94%	2,543.4	14,798,600	74,900	474,500	6.34
Oct 3, 2025	2,507.5	-5.00%	2,550.1	12,481,600	76,700	473,100	6.17
Sep 26, 2025	2,639.5	-2.31%	2,648.8	9,456,300	94,500	426,600	4.51
Sep 19, 2025	2,702.0	+1.64%	2,658.4	9,419,700	112,700	366,400	3.25
Sep 12, 2025	2,658.5	-0.24%	2,677.1	10,039,000	108,100	363,900	3.37
Sep 5, 2025	2,665.0	+4.51%	2,598.4	9,467,600	106,100	401,500	3.78
Aug 29, 2025	2,550.0	-1.18%	2,555.0	10,491,100	98,700	420,500	4.26
Aug 22, 2025	2,580.5	-1.75%	2,627.3	9,938,800	72,800	378,900	5.20
Aug 15, 2025	2,626.5	-0.47%	2,667.2	9,193,000	111,800	374,300	3.35
Aug 8, 2025	2,639.0	+3.61%	2,601.9	10,825,900	102,700	553,900	5.39
Aug 1, 2025	2,547.0	-0.27%	2,528.5	14,023,500	73,900	576,500	7.80
Jul 25, 2025	2,554.0	+2.47%	2,509.0	9,959,000	90,200	487,000	5.40
Jul 18, 2025	2,492.5	+0.52%	2,491.5	7,673,900	90,100	481,000	5.34