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
Jan 14, 20262,929.502,956.002,906.502,942.002,870.303,081,800
Jan 13, 20262,934.002,959.002,895.502,895.502,824.943,334,800
Jan 9, 20262,908.502,918.002,867.002,907.002,836.153,729,500
Jan 8, 20262,908.002,955.002,901.002,924.502,853.233,370,500
Jan 7, 20262,818.502,862.002,800.502,842.502,773.233,232,900
Jan 6, 20262,851.502,866.502,839.002,846.502,777.133,261,300
Jan 5, 20262,860.002,882.002,837.002,865.002,795.182,430,000
Dec 30, 20252,831.502,844.002,821.502,841.002,771.762,200,100
Dec 29, 20252,825.002,853.002,815.502,832.502,763.471,991,500
Dec 26, 20252,870.002,884.002,833.002,849.002,779.571,943,800
Dec 25, 20252,819.502,859.002,796.502,859.002,789.321,678,800
Dec 24, 20252,800.002,822.002,770.002,776.002,708.352,481,300
Dec 23, 20252,740.002,795.002,733.002,788.502,720.542,808,000
Dec 22, 20252,720.002,727.502,676.502,705.002,639.081,533,100
Dec 19, 20252,734.502,735.502,708.002,716.002,649.814,115,100
Dec 18, 20252,734.002,763.002,726.002,739.002,672.251,749,300
Dec 17, 20252,723.002,731.002,700.002,719.002,652.742,181,600
Dec 16, 20252,742.002,784.502,740.002,764.002,696.642,493,000
Dec 15, 20252,693.002,754.002,686.502,742.002,675.182,505,900
Dec 12, 20252,664.002,698.502,662.002,676.502,611.273,551,400
Dec 11, 20252,673.502,676.002,651.002,661.002,596.152,305,200
Dec 10, 20252,724.502,773.502,678.002,678.002,612.744,520,600
Dec 9, 20252,730.002,808.502,711.502,808.502,740.063,810,300
Dec 8, 20252,684.502,729.502,671.002,685.002,619.562,679,100
Dec 5, 20252,650.502,661.502,627.002,651.502,586.882,024,600