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
May 7, 20263,128.003,195.003,100.003,151.003,107.813,455,600
May 1, 20263,172.003,174.003,112.003,128.003,085.122,327,800
Apr 30, 20263,157.003,175.003,102.003,170.003,126.554,783,900
Apr 28, 20263,145.003,180.003,070.003,180.003,136.413,540,100
Apr 27, 20263,096.003,123.003,030.003,075.003,032.852,405,000
Apr 24, 20263,080.003,117.003,074.003,110.003,067.372,284,800
Apr 23, 20263,082.003,109.003,055.003,094.003,051.592,727,100
Apr 22, 20263,120.003,123.003,047.003,086.003,043.702,403,400
Apr 21, 20263,191.003,200.003,115.003,128.003,085.122,389,200
Apr 20, 20263,259.003,259.003,198.003,213.003,168.962,020,600
Apr 17, 20263,262.003,275.003,215.003,220.003,175.862,315,500
Apr 16, 20263,301.003,328.003,263.003,276.003,231.092,930,300
Apr 15, 20263,323.003,350.003,287.003,299.003,253.782,399,600
Apr 14, 20263,377.003,399.003,327.003,327.003,281.391,808,800
Apr 13, 20263,375.003,406.003,351.003,375.003,328.742,094,100
Apr 10, 20263,408.003,475.003,340.003,371.003,324.793,792,900
Apr 9, 20263,536.003,573.003,478.003,478.003,430.323,298,400
Apr 8, 20263,758.003,758.003,600.003,606.003,556.573,499,500
Apr 7, 20263,582.003,618.003,563.003,618.003,568.401,768,500
Apr 6, 20263,554.003,616.003,545.003,580.003,530.931,347,300
Apr 3, 20263,550.003,575.003,533.003,562.003,513.171,325,300
Apr 2, 20263,667.003,670.003,541.003,544.003,495.422,485,600
Apr 1, 20263,539.003,627.003,509.003,627.003,577.283,259,800
Mar 31, 20263,460.003,534.003,446.003,469.003,421.454,554,600
Mar 30, 20263,412.003,494.003,361.003,492.003,444.133,560,100