Shionogi & Co.,Ltd.(4507) Historical

52 Week High Feb 25, 2026

3,705.0 JPY

52 Week Low Apr 9, 2025

2,153.5 JPY

Yearly High Feb 25, 2026

3,705.0 JPY

Yearly Low Feb 12, 2025

2,100.0 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Mar 13, 2026	3,358	3,442	3,358	3,409	+5	+0.15%	2,664,700

Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
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
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