Shionogi & Co., Ltd.

4507.T · Tokyo Stock Exchange

Prices in JPY

Historical prices

Shionogi & Co., Ltd. (4507.T), daily historical prices. Prices in JPY.
DateOpenHighLowCloseVolume
Aug 21, 20262,932.002,951.002,912.002,919.002,878.992,335,100
Aug 20, 20262,905.002,945.002,897.502,932.502,892.302,628,000
Aug 19, 20262,881.002,881.002,819.002,859.002,819.812,447,000
Aug 18, 20262,800.002,842.002,788.502,831.002,792.192,106,300
Aug 17, 20262,851.002,851.002,791.002,803.002,764.581,669,800
Aug 14, 20262,848.002,850.502,809.502,831.502,792.692,184,400
Aug 13, 20262,837.002,847.502,793.002,819.002,780.363,351,900
Aug 12, 20262,797.002,833.502,786.002,821.002,782.333,478,600
Aug 10, 20262,822.002,863.002,802.502,842.002,803.042,967,300
Aug 7, 20262,817.502,857.502,794.002,810.002,771.483,710,900
Aug 6, 20262,750.002,833.002,732.002,825.502,786.773,006,000
Aug 5, 20262,773.002,814.002,738.502,758.002,720.193,148,200
Aug 4, 20262,853.002,900.002,772.002,775.002,736.964,060,600
Aug 3, 20262,917.002,920.002,825.002,898.502,858.772,659,500
Jul 31, 20262,921.002,951.002,893.002,908.502,868.633,058,800
Jul 30, 20263,050.003,082.002,999.003,041.002,999.313,118,900
Jul 29, 20262,948.003,070.002,919.503,070.003,027.923,912,900
Jul 28, 20262,908.502,930.002,880.002,902.502,862.712,128,300
Jul 27, 20262,854.502,903.502,853.502,894.502,854.821,957,400
Jul 24, 20262,846.002,875.502,826.002,855.502,816.361,900,200
Jul 23, 20262,877.002,885.002,823.502,848.002,808.961,989,600
Jul 22, 20262,876.002,886.502,841.502,876.002,836.582,151,500
Jul 21, 20262,918.502,925.502,869.502,900.002,860.253,007,500
Jul 17, 20262,857.502,929.002,848.502,876.002,836.583,508,400
Jul 16, 20262,847.502,871.502,830.502,842.502,803.532,218,900