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 Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan, 2026	2,860	3,156	2,800	3,116	+275	+9.68%	65,006,500

Monthly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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