kabutan

Shionogi & Co.,Ltd.(4507) Historical

4507
TSE Prime
Shionogi & Co.,Ltd.
2,651.5
JPY
-43.0
(-1.60%)
Dec 5, 3:30 pm JST
17.15
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,652 2,694 2,583 2,651 -29 -1.08% 11,882,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,591.0 2,775.0 2,545.0 2,680.5 +100.5 +3.90% 46,383,400
Oct, 2025 2,610.0 2,642.5 2,392.5 2,580.0 -11.5 -0.44% 64,833,500
Sep, 2025 2,571.5 2,758.0 2,533.5 2,591.5 +41.5 +1.63% 43,443,900
Aug, 2025 2,571.5 2,724.0 2,517.0 2,550.0 +4.0 +0.16% 43,148,700
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