kabutan

Shionogi & Co.,Ltd.(4507) Historical

4507
TSE Prime
Shionogi & Co.,Ltd.
2,651.5
JPY
-43.0
(-1.60%)
Dec 5, 3:30 pm JST
17.15
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 2,216 2,775 2,100 2,651 +432 +19.49% 551,818,400

Yearly Price

Date Opening High Low Closing Price Change % Volume
2024 2,269.3 2,712.3 1,944.6 2,219.0 -46.9 -2.07% 798,239,822
2023 2,166.6 2,429.6 1,905.9 2,265.9 +70.6 +3.22% 945,241,037
2022 2,702.9 2,783.3 2,034.9 2,195.3 -513.0 -18.94% 1,456,056,137
2021 1,880.9 2,812.9 1,790.6 2,708.3 +830.0 +44.19% 1,067,392,657
2020 2,210.6 2,394.3 1,459.6 1,878.3 -377.3 -16.73% 912,384,109
2019 2,058.3 2,399.9 1,834.3 2,255.6 +165.3 +7.91% 787,273,260
2018 2,062.6 2,598.6 1,733.3 2,090.3 +58.0 +2.85% 1,008,318,467
2017 1,873.9 2,154.9 1,778.9 2,032.3 +166.0 +8.89% 887,344,659
2016 1,810.9 2,101.3 1,394.6 1,866.3 +32.0 +1.74% 1,111,043,692
2015 1,026.6 1,896.3 1,019.9 1,834.3 +792.7 +76.10% 1,191,449,295
2014 759.3 1,108.3 577.6 1,041.6 +281.7 +37.07% 1,107,071,953
2013 486.3 821.6 483.6 759.9 +281.0 +58.68% 1,310,692,086
2012 332.9 505.9 311.9 478.9 +149.3 +45.30% 1,295,273,732
2011 539.3 546.6 290.3 329.6 -204.7 -38.31% 1,062,964,912
2010 670.3 674.9 459.6 534.3 -135.6 -20.24% 1,230,158,682
2009 774.9 793.3 496.6 669.9 -95.0 -12.42% 1,430,960,286
2008 658.6 839.9 470.3 764.9 +106.6 +16.19% 1,880,814,778
2007 781.6 794.9 546.9 658.3 -121.6 -15.59% 1,461,815,594
2006 555.6 813.3 510.6 779.9 +226.3 +40.88% 1,238,088,361
2005 472.3 578.3 417.9 553.6 +81.3 +17.21% 1,420,151,178