Shionogi & Co.,Ltd.(4507) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	2,652	2,694	2,583	2,651	-29	-1.08%	11,882,600

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Nov 28, 2025	2,761.5	2,770.5	2,667.0	2,680.5	-16.5	-0.61%	10,253,200
Nov 21, 2025	2,720.0	2,768.0	2,679.5	2,697.0	-36.0	-1.32%	13,988,500
Nov 14, 2025	2,612.0	2,775.0	2,609.5	2,733.0	+126.0	+4.83%	10,753,000
Nov 7, 2025	2,591.0	2,702.5	2,545.0	2,607.0	+27.0	+1.05%	11,388,700
Oct 31, 2025	2,488.0	2,587.5	2,432.0	2,580.0	+137.0	+5.61%	22,368,300
Oct 24, 2025	2,443.0	2,482.0	2,402.0	2,443.0	+44.0	+1.83%	10,139,400
Oct 17, 2025	2,422.5	2,459.5	2,392.5	2,399.0	-85.0	-3.42%	10,106,900
Oct 10, 2025	2,557.5	2,642.5	2,461.5	2,484.0	-23.5	-0.94%	14,798,600
Oct 3, 2025	2,631.0	2,631.0	2,464.5	2,507.5	-132.0	-5.00%	12,481,600
Sep 26, 2025	2,688.0	2,713.0	2,609.0	2,639.5	-62.5	-2.31%	9,456,300
Sep 19, 2025	2,634.0	2,718.5	2,606.0	2,702.0	+43.5	+1.64%	9,419,700
Sep 12, 2025	2,695.5	2,758.0	2,634.0	2,658.5	-6.5	-0.24%	10,039,000
Sep 5, 2025	2,571.5	2,679.0	2,533.5	2,665.0	+115.0	+4.51%	9,467,600
Aug 29, 2025	2,582.0	2,613.0	2,517.0	2,550.0	-30.5	-1.18%	10,491,100
Aug 22, 2025	2,626.0	2,695.0	2,575.0	2,580.5	-46.0	-1.75%	9,938,800
Aug 15, 2025	2,644.0	2,724.0	2,596.0	2,626.5	-12.5	-0.47%	9,193,000
Aug 8, 2025	2,531.0	2,654.0	2,521.0	2,639.0	+92.0	+3.61%	10,825,900
Aug 1, 2025	2,550.0	2,608.0	2,396.0	2,547.0	-7.0	-0.27%	14,023,500
Jul 25, 2025	2,453.5	2,578.5	2,417.5	2,554.0	+61.5	+2.47%	9,959,000
Jul 18, 2025	2,453.5	2,560.0	2,450.5	2,492.5	+13.0	+0.52%	7,673,900