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
Mar 27, 20263,476.003,515.003,450.003,515.003,429.343,784,400
Mar 26, 20263,430.003,484.003,430.003,457.003,372.752,459,800
Mar 25, 20263,433.003,457.003,403.003,441.003,357.142,576,600
Mar 24, 20263,265.003,327.003,260.003,319.003,238.112,694,500
Mar 23, 20263,242.003,282.003,222.003,256.003,176.653,313,500
Mar 19, 20263,406.003,431.003,346.003,367.003,284.944,682,500
Mar 18, 20263,469.003,509.003,430.003,509.003,423.482,053,700
Mar 17, 20263,447.003,515.003,444.003,474.003,389.342,455,000
Mar 16, 20263,363.003,436.003,353.003,410.003,326.902,280,200
Mar 13, 20263,358.003,442.003,358.003,409.003,325.922,664,700
Mar 12, 20263,393.003,425.003,360.003,404.003,321.042,588,400
Mar 11, 20263,500.003,533.003,439.003,459.003,374.702,047,300
Mar 10, 20263,459.003,482.003,417.003,450.003,365.922,510,600
Mar 9, 20263,300.003,407.003,300.003,389.003,306.412,564,500
Mar 6, 20263,319.003,451.003,318.003,451.003,366.902,233,700
Mar 5, 20263,493.003,515.003,425.003,440.003,356.172,574,700
Mar 4, 20263,445.003,470.003,389.003,418.003,334.702,654,800
Mar 3, 20263,485.003,543.003,464.003,497.003,411.782,337,500
Mar 2, 20263,624.003,635.003,528.003,553.003,466.412,588,000
Feb 27, 20263,644.003,687.003,616.003,664.003,574.714,718,500
Feb 26, 20263,657.003,667.003,623.003,648.003,559.102,364,500
Feb 25, 20263,700.003,705.003,625.003,664.003,574.712,733,300
Feb 24, 20263,666.003,666.003,574.003,630.003,541.532,844,300
Feb 20, 20263,602.003,678.003,601.003,645.003,556.171,951,700
Feb 19, 20263,535.003,660.003,523.003,642.003,553.242,427,000