kabutan

Shionogi & Co.,Ltd.(4507) Historical

4507
TSE Prime
Shionogi & Co.,Ltd.
2,676.5
JPY
+15.5
(+0.58%)
Dec 12, 3:30 pm JST
17.18
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,685
Dec 12, 9:04 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 9, 2025
2,808.5 JPY
52 Week Low Feb 12, 2025
2,100.0 JPY
Yearly High Dec 9, 2025
2,808.5 JPY
Yearly Low Feb 12, 2025
2,100.0 JPY

Latest Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 2,216 2,808 2,100 2,676 +457 +20.62% 572,236,400

Yearly Price

Date Opening High Low Closing Price Change % Volume
1964 18.7 22.7 17.4 18.7 -0.5 -2.60% 0
1963 38.7 40.1 17.4 19.2 -19.6 -50.52% 0
1962 28.1 43.3 26.3 38.8 +11.1 +40.07% 0
1961 28.1 45.5 22.7 27.7 -1.7 -5.78% 0
1960 15.1 30.1 14.4 29.4 +14.1 +92.16% 0
1959 15.2 17.8 13.5 15.3 +0.2 +1.32% 0
1958 10.4 15.6 10.0 15.1 +4.6 +43.81% 0
1957 11.5 13.2 9.9 10.5 -1.0 -8.70% 0
1956 8.3 11.5 8.3 11.5 +3.1 +36.90% 0
1955 9.6 10.1 7.9 8.4 -1.3 -13.40% 0
1954 15.3 15.3 8.9 9.7 -5.6 -36.60% 0
1953 14.7 17.4 14.0 15.3 +0.9 +6.25% 0
1952 11.6 14.7 10.3 14.4 +3.1 +27.43% 0
1951 10.5 14.0 10.4 11.3 +1.0 +9.71% 0
1950 9.3 10.4 8.0 10.3 +0.7 +7.29% 0
1949 6.5 10.0 6.5 9.6 ー ー% 0