Shionogi & Co.,Ltd.(4507) Historical

52 Week High Apr 8, 2026

3,758.0 JPY

52 Week Low May 14, 2025

2,162.0 JPY

Yearly High Apr 8, 2026

3,758.0 JPY

Yearly Low Jan 7, 2026

2,800.5 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 28, 2026	3,096	3,180	3,030	3,180	+70	+2.25%	9,485,200

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	3,110.0	-3.42%	3,122.5	11,825,100	100,400	481,100	4.79
Apr 17, 2026	3,220.0	-4.48%	3,304.7	11,548,300	109,100	443,200	4.06
Apr 10, 2026	3,371.0	-5.36%	3,523.2	13,706,600	158,100	346,200	2.19
Apr 3, 2026	3,562.0	+1.34%	3,523.0	15,185,400	165,200	286,000	1.73
Mar 27, 2026	3,515.0	+4.40%	3,393.1	14,828,800	353,200	401,800	1.14
Mar 19, 2026	3,367.0	-1.23%	3,423.3	11,471,400	176,000	728,200	4.14
Mar 13, 2026	3,409.0	-1.22%	3,414.6	12,375,500	173,300	778,200	4.49
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