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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,040	3,156	3,021	3,116	-34	-1.08%	18,118,500

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
Dec 5, 2025	2,652.5	2,694.5	2,583.5	2,651.5	-29.0	-1.08%	11,882,600
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