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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,040	3,156	3,021	3,116	-34	-1.08%	18,118,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
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