Shionogi & Co.,Ltd.(4507) Historical

52 Week High Aug 12, 2025

2,692.0 JPY

52 Week Low Sep 30, 2024

2,028.5 JPY

Yearly High Aug 12, 2025

2,692.0 JPY

Yearly Low Feb 12, 2025

2,100.0 JPY

Latest Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Aug, 2025	2,571	2,724	2,521	2,705	+159	+6.26%	20,845,800

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jul, 2025	2,614.0	2,616.0	2,396.0	2,546.0	-48.0	-1.85%	51,660,500
Jun, 2025	2,425.0	2,594.0	2,357.0	2,594.0	+186.0	+7.72%	48,178,600
May, 2025	2,419.0	2,469.5	2,162.0	2,408.0	+14.0	+0.58%	56,166,600
Apr, 2025	2,278.5	2,448.0	2,153.5	2,394.0	+148.0	+6.59%	56,104,800
Mar, 2025	2,293.0	2,355.0	2,190.5	2,246.0	+3.0	+0.13%	49,887,700
Feb, 2025	2,244.0	2,347.0	2,100.0	2,243.0	-47.0	-2.05%	41,308,700
Jan, 2025	2,216.0	2,354.0	2,192.0	2,290.0	+71.0	+3.20%	38,819,400
Dec, 2024	2,116.0	2,255.0	2,103.5	2,219.0	+100.0	+4.72%	43,944,500
Nov, 2024	2,157.5	2,210.0	2,055.0	2,119.0	-70.0	-3.20%	39,984,500
Oct, 2024	2,076.0	2,234.0	2,049.5	2,189.0	+135.5	+6.60%	63,748,700
Sep, 2024	2,266.3	2,274.6	2,028.5	2,053.5	-215.4	-9.49%	52,621,952
Aug, 2024	2,182.9	2,280.9	1,944.6	2,268.9	+70.0	+3.18%	67,795,577
Jul, 2024	2,092.6	2,305.6	2,053.3	2,198.9	+106.6	+5.09%	80,216,301
Jun, 2024	2,360.3	2,437.9	1,993.3	2,092.3	-254.3	-10.84%	125,654,455
May, 2024	2,442.6	2,549.9	2,242.9	2,346.6	-111.3	-4.53%	68,711,186
Apr, 2024	2,598.3	2,607.9	2,353.9	2,457.9	-125.4	-4.85%	43,237,032
Mar, 2024	2,482.9	2,712.3	2,465.6	2,583.3	+88.7	+3.56%	76,136,560
Feb, 2024	2,363.3	2,494.6	2,312.3	2,494.6	+124.7	+5.26%	71,377,913
Jan, 2024	2,269.3	2,502.3	2,246.9	2,369.9	+104.0	+4.59%	64,811,147
Dec, 2023	2,343.3	2,429.6	2,250.9	2,265.9	-60.0	-2.58%	59,459,094