kabutan

Shionogi & Co.,Ltd.(4507) Historical

4507
TSE Prime
Shionogi & Co.,Ltd.
3,106.0
JPY
-74.0
(-2.33%)
Apr 30, 9:42 am JST
19.38
USD
Apr 29, 8:43 pm EDT
Result
PTS
outside of trading hours
3,107.9
Apr 30, 9:43 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 3,539 3,758 3,030 3,106 -363 -10.46% 50,739,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,624.0 3,635.0 3,222.0 3,469.0 -195.0 -5.32% 59,179,100
Feb, 2026 3,291.0 3,705.0 3,217.0 3,664.0 +490.0 +15.44% 52,141,000
Jan, 2026 2,860.0 3,247.0 2,800.5 3,174.0 +333.0 +11.72% 67,048,500
Dec, 2025 2,652.5 2,884.0 2,583.5 2,841.0 +160.5 +5.99% 56,430,700
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