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
Feb 18, 20263,512.003,577.003,506.003,575.003,487.881,814,500
Feb 17, 20263,471.003,505.003,452.003,477.003,392.261,649,700
Feb 16, 20263,577.003,577.003,450.003,450.003,365.922,171,800
Feb 13, 20263,579.003,588.003,484.003,536.003,449.834,530,400
Feb 12, 20263,539.003,540.003,497.003,535.003,448.852,810,600
Feb 10, 20263,527.003,560.003,494.003,494.003,408.852,783,800
Feb 9, 20263,581.003,591.003,496.003,521.003,435.193,530,800
Feb 6, 20263,405.003,428.003,356.003,393.003,310.312,540,900
Feb 5, 20263,558.003,558.003,427.003,428.003,344.463,553,100
Feb 4, 20263,350.003,392.003,302.003,373.003,290.802,609,300
Feb 3, 20263,287.003,363.003,240.003,346.003,264.463,944,200
Feb 2, 20263,291.003,291.003,217.003,217.003,138.603,162,600
Jan 30, 20263,088.003,247.003,076.003,174.003,096.655,297,000
Jan 29, 20263,022.003,132.003,021.003,116.003,040.063,255,000
Jan 28, 20263,092.003,138.003,078.003,078.003,002.994,420,200
Jan 27, 20263,082.003,156.003,040.003,150.003,073.233,161,800
Jan 26, 20263,040.003,118.003,032.003,112.003,036.164,026,500
Jan 23, 20263,051.003,150.003,033.003,150.003,073.235,044,500
Jan 22, 20262,942.003,029.002,923.503,025.002,951.284,656,500
Jan 21, 20262,850.502,901.502,825.002,901.502,830.793,812,500
Jan 20, 20262,925.002,949.002,859.502,920.502,849.334,123,200
Jan 19, 20262,850.002,860.002,828.002,840.502,771.281,683,100
Jan 16, 20262,863.002,880.002,814.002,862.502,792.742,615,000
Jan 15, 20262,969.002,983.002,926.002,938.002,866.402,512,400
Jan 14, 20262,929.502,956.002,906.502,942.002,870.303,081,800