Shionogi & Co.,Ltd.(4507) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	3,096	3,180	3,030	3,106	-4	-0.13%	6,588,900

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 24, 2026	3,259.0	3,259.0	3,047.0	3,110.0	-110.0	-3.42%	11,825,100
Apr 17, 2026	3,375.0	3,406.0	3,215.0	3,220.0	-151.0	-4.48%	11,548,300
Apr 10, 2026	3,554.0	3,758.0	3,340.0	3,371.0	-191.0	-5.36%	13,706,600
Apr 3, 2026	3,412.0	3,670.0	3,361.0	3,562.0	+47.0	+1.34%	15,185,400
Mar 27, 2026	3,242.0	3,515.0	3,222.0	3,515.0	+148.0	+4.40%	14,828,800
Mar 19, 2026	3,363.0	3,515.0	3,346.0	3,367.0	-42.0	-1.23%	11,471,400
Mar 13, 2026	3,300.0	3,533.0	3,300.0	3,409.0	-42.0	-1.22%	12,375,500
Mar 6, 2026	3,624.0	3,635.0	3,318.0	3,451.0	-213.0	-5.81%	12,388,700
Feb 27, 2026	3,666.0	3,705.0	3,574.0	3,664.0	+19.0	+0.52%	12,660,600
Feb 20, 2026	3,577.0	3,678.0	3,450.0	3,645.0	+109.0	+3.08%	10,014,700
Feb 13, 2026	3,581.0	3,591.0	3,484.0	3,536.0	+143.0	+4.21%	13,655,600
Feb 6, 2026	3,291.0	3,558.0	3,217.0	3,393.0	+219.0	+6.90%	15,810,100
Jan 30, 2026	3,040.0	3,247.0	3,021.0	3,174.0	+24.0	+0.76%	20,160,500
Jan 23, 2026	2,850.0	3,150.0	2,825.0	3,150.0	+287.5	+10.04%	19,319,800
Jan 16, 2026	2,934.0	2,983.0	2,814.0	2,862.5	-44.5	-1.53%	11,544,000
Jan 9, 2026	2,860.0	2,955.0	2,800.5	2,907.0	+66.0	+2.32%	16,024,200
Dec 30, 2025	2,825.0	2,853.0	2,815.5	2,841.0	-8.0	-0.28%	4,191,600
Dec 26, 2025	2,720.0	2,884.0	2,676.5	2,849.0	+133.0	+4.90%	10,445,000
Dec 19, 2025	2,693.0	2,784.5	2,686.5	2,716.0	+39.5	+1.48%	13,044,900
Dec 12, 2025	2,684.5	2,808.5	2,651.0	2,676.5	+25.0	+0.94%	16,866,600