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
Jun 11, 20262,670.502,780.502,670.502,769.502,731.542,555,400
Jun 10, 20262,767.002,797.502,748.002,797.502,759.152,614,300
Jun 9, 20262,839.502,842.502,763.502,768.002,730.063,203,900
Jun 8, 20262,898.502,900.002,822.002,844.502,805.512,825,500
Jun 5, 20262,856.002,894.002,847.002,865.002,825.732,584,900
Jun 4, 20262,857.502,865.002,818.502,826.502,787.752,414,500
Jun 3, 20262,781.002,845.002,766.502,817.002,778.382,832,700
Jun 2, 20262,665.002,850.002,665.002,823.002,784.304,575,400
Jun 1, 20263,003.003,050.002,834.502,865.002,825.733,681,400
May 29, 20263,000.003,040.002,993.003,000.002,958.888,183,800
May 28, 20263,073.003,088.002,996.002,996.502,955.422,915,200
May 27, 20262,984.003,072.002,956.003,031.002,989.453,583,900
May 26, 20263,025.003,054.002,992.502,992.502,951.482,644,900
May 25, 20262,981.503,043.002,975.003,029.002,987.482,739,100
May 22, 20262,953.503,019.002,951.002,959.502,918.932,661,800
May 21, 20263,041.003,071.002,972.002,981.002,940.142,214,200
May 20, 20263,032.003,105.003,027.003,035.002,993.403,502,900
May 19, 20263,071.003,086.003,019.003,028.002,986.492,752,400
May 18, 20263,079.003,108.003,031.003,049.003,007.202,454,500
May 15, 20263,025.003,113.003,016.003,080.003,037.783,069,400
May 14, 20262,988.503,076.002,957.003,076.003,033.833,312,800
May 13, 20262,812.003,011.002,747.002,978.002,937.186,495,900
May 12, 20263,188.003,235.003,165.003,171.003,127.532,385,000
May 11, 20263,177.003,216.003,137.003,207.003,163.043,007,600
May 8, 20263,221.003,222.003,156.003,177.003,133.453,477,400