kabutan

Shionogi & Co.,Ltd.(4507) Historical

4507
TSE Prime
Shionogi & Co.,Ltd.
2,705.5
JPY
+29.5
(+1.10%)
Aug 13, 3:30 pm JST
18.30
USD
Aug 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 2,644 2,724 2,639 2,705 +66 +2.52% 4,966,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Jul 11, 2025 2,500.0 2,517.5 2,424.5 2,479.5 -27.0 -1.08% 11,877,100
Jul 4, 2025 2,542.0 2,616.0 2,484.5 2,506.5 -28.0 -1.10% 13,953,500
Jun 27, 2025 2,500.0 2,589.5 2,485.5 2,534.5 +32.5 +1.30% 11,360,800
Jun 20, 2025 2,530.0 2,546.0 2,464.5 2,502.0 +16.0 +0.64% 11,442,300
Jun 13, 2025 2,480.0 2,552.5 2,446.0 2,486.0 +42.5 +1.74% 12,845,200
Jun 6, 2025 2,425.0 2,456.0 2,357.0 2,443.5 +35.5 +1.47% 9,403,700
May 30, 2025 2,344.0 2,427.0 2,341.0 2,408.0 +68.5 +2.93% 13,613,000
May 23, 2025 2,243.0 2,370.0 2,229.5 2,339.5 +119.5 +5.38% 11,425,200
May 16, 2025 2,400.0 2,408.5 2,162.0 2,220.0 -185.5 -7.71% 15,962,000
May 9, 2025 2,454.0 2,460.0 2,336.0 2,405.5 -51.5 -2.10% 10,952,500
May 2, 2025 2,374.5 2,469.5 2,365.5 2,457.0 +52.5 +2.18% 9,738,800
Apr 25, 2025 2,417.0 2,433.0 2,366.0 2,404.5 -4.0 -0.17% 8,867,800
Apr 18, 2025 2,202.0 2,414.0 2,202.0 2,408.5 +250.0 +11.58% 11,174,700
Apr 11, 2025 2,199.5 2,342.0 2,153.5 2,158.5 -176.0 -7.54% 18,329,400
Apr 4, 2025 2,265.5 2,448.0 2,202.5 2,334.5 +28.0 +1.21% 15,355,100
Mar 28, 2025 2,277.5 2,355.0 2,265.0 2,306.5 +36.0 +1.59% 11,740,300