Shionogi & Co., Ltd. 4507
TSE · Japan · Gesundheitstechnologie
¥2.798,50-53,50 (-1,88 %)
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · JPY · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥2.852,00 | -0,64 % | ¥2.850,00 | ¥2.878,00 | ¥2.804,50 | 2,74M |
| 2026-09-30 | ¥2.870,50 | +1,13 % | ¥2.826,50 | ¥2.882,50 | ¥2.808,00 | 3,57M |
| 2026-09-29 | ¥2.838,50 | -2,72 % | ¥2.876,50 | ¥2.885,00 | ¥2.822,00 | 2,84M |
| 2026-09-28 | ¥2.918,00 | -0,68 % | ¥2.923,50 | ¥2.956,00 | ¥2.914,50 | 3,10M |
| 2026-09-25 | ¥2.938,00 | +0,70 % | ¥2.939,50 | ¥2.963,00 | ¥2.928,50 | 2,42M |
| 2026-09-24 | ¥2.917,50 | -1,25 % | ¥2.945,00 | ¥2.958,00 | ¥2.914,50 | 3,08M |
| 2026-09-18 | ¥2.954,50 | -0,94 % | ¥2.971,00 | ¥2.985,00 | ¥2.947,00 | 3,86M |
| 2026-09-17 | ¥2.982,50 | +3,13 % | ¥2.917,00 | ¥2.987,50 | ¥2.901,50 | 2,06M |
| 2026-09-16 | ¥2.892,00 | -0,41 % | ¥2.887,50 | ¥2.917,50 | ¥2.871,00 | 2,37M |
| 2026-09-15 | ¥2.904,00 | +1,75 % | ¥2.914,00 | ¥2.947,50 | ¥2.899,50 | 2,69M |
| 2026-09-14 | ¥2.854,00 | +0,96 % | ¥2.839,50 | ¥2.862,00 | ¥2.817,50 | 1,95M |
| 2026-09-11 | ¥2.827,00 | -0,14 % | ¥2.818,50 | ¥2.833,50 | ¥2.790,50 | 3,36M |
| 2026-09-10 | ¥2.831,00 | -0,54 % | ¥2.832,00 | ¥2.846,50 | ¥2.807,50 | 2,44M |
| 2026-09-09 | ¥2.846,50 | -1,76 % | ¥2.885,00 | ¥2.892,00 | ¥2.845,50 | 2,90M |
| 2026-09-08 | ¥2.897,50 | -1,55 % | ¥2.922,50 | ¥2.925,50 | ¥2.887,50 | 2,18M |
| 2026-09-07 | ¥2.943,00 | +1,17 % | ¥2.941,50 | ¥3.005,00 | ¥2.927,50 | 3,53M |
| 2026-09-04 | ¥2.909,00 | -2,77 % | ¥2.945,50 | ¥2.968,00 | ¥2.903,50 | 3,50M |
| 2026-09-03 | ¥2.992,00 | +0,34 % | ¥2.980,00 | ¥3.026,00 | ¥2.968,00 | 2,84M |
| 2026-09-02 | ¥2.982,00 | +1,08 % | ¥2.962,50 | ¥3.005,00 | ¥2.939,00 | 3,32M |
| 2026-09-01 | ¥2.950,00 | +1,36 % | ¥2.909,00 | ¥2.962,50 | ¥2.907,00 | 2,26M |
| 2026-08-31 | ¥2.910,50 | -0,07 % | ¥2.880,00 | ¥2.918,00 | ¥2.871,00 | 3,01M |
| 2026-08-28 | ¥2.912,50 | +0,10 % | ¥2.891,00 | ¥2.927,00 | ¥2.891,00 | 1,46M |
| 2026-08-27 | ¥2.909,50 | -0,50 % | ¥2.906,00 | ¥2.933,50 | ¥2.885,50 | 1,52M |
| 2026-08-26 | ¥2.924,00 | +0,45 % | ¥2.932,00 | ¥2.964,50 | ¥2.908,00 | 1,77M |
| 2026-08-25 | ¥2.911,00 | -0,36 % | ¥2.939,50 | ¥2.960,00 | ¥2.911,00 | 1,51M |
| 2026-08-24 | ¥2.921,50 | +0,09 % | ¥2.919,50 | ¥2.961,00 | ¥2.911,50 | 1,55M |
| 2026-08-21 | ¥2.919,00 | -0,46 % | ¥2.932,00 | ¥2.951,00 | ¥2.912,00 | 2,34M |
| 2026-08-20 | ¥2.932,50 | +2,57 % | ¥2.905,00 | ¥2.945,00 | ¥2.897,50 | 2,63M |
| 2026-08-19 | ¥2.859,00 | +0,99 % | ¥2.881,00 | ¥2.881,00 | ¥2.819,00 | 2,45M |
| 2026-08-18 | ¥2.831,00 | +1,00 % | ¥2.800,00 | ¥2.842,00 | ¥2.788,50 | 2,11M |
| 2026-08-17 | ¥2.803,00 | -1,01 % | ¥2.851,00 | ¥2.851,00 | ¥2.791,00 | 1,67M |
| 2026-08-14 | ¥2.831,50 | +0,44 % | ¥2.848,00 | ¥2.850,50 | ¥2.809,50 | 2,18M |
| 2026-08-13 | ¥2.819,00 | -0,07 % | ¥2.837,00 | ¥2.847,50 | ¥2.793,00 | 3,35M |
| 2026-08-12 | ¥2.821,00 | -0,74 % | ¥2.797,00 | ¥2.833,50 | ¥2.786,00 | 3,48M |
| 2026-08-10 | ¥2.842,00 | +1,14 % | ¥2.822,00 | ¥2.863,00 | ¥2.802,50 | 2,97M |
| 2026-08-07 | ¥2.810,00 | -0,55 % | ¥2.817,50 | ¥2.857,50 | ¥2.794,00 | 3,71M |
| 2026-08-06 | ¥2.825,50 | +2,45 % | ¥2.750,00 | ¥2.833,00 | ¥2.732,00 | 3,01M |
| 2026-08-05 | ¥2.758,00 | -0,61 % | ¥2.773,00 | ¥2.814,00 | ¥2.738,50 | 3,15M |
| 2026-08-04 | ¥2.775,00 | -4,26 % | ¥2.853,00 | ¥2.900,00 | ¥2.772,00 | 4,06M |
| 2026-08-03 | ¥2.898,50 | -0,34 % | ¥2.917,00 | ¥2.920,00 | ¥2.825,00 | 2,66M |
| 2026-07-31 | ¥2.908,50 | -4,36 % | ¥2.921,00 | ¥2.951,00 | ¥2.893,00 | 3,06M |
| 2026-07-30 | ¥3.041,00 | -0,94 % | ¥3.050,00 | ¥3.082,00 | ¥2.999,00 | 3,12M |
| 2026-07-29 | ¥3.070,00 | +5,77 % | ¥2.948,00 | ¥3.070,00 | ¥2.919,50 | 3,91M |
| 2026-07-28 | ¥2.902,50 | +0,28 % | ¥2.908,50 | ¥2.930,00 | ¥2.880,00 | 2,13M |
| 2026-07-27 | ¥2.894,50 | +1,37 % | ¥2.854,50 | ¥2.903,50 | ¥2.853,50 | 1,96M |
| 2026-07-24 | ¥2.855,50 | +0,26 % | ¥2.846,00 | ¥2.875,50 | ¥2.826,00 | 1,90M |
| 2026-07-23 | ¥2.848,00 | -0,97 % | ¥2.877,00 | ¥2.885,00 | ¥2.823,50 | 1,99M |
| 2026-07-22 | ¥2.876,00 | -0,83 % | ¥2.876,00 | ¥2.886,50 | ¥2.841,50 | 2,15M |
| 2026-07-21 | ¥2.900,00 | +0,83 % | ¥2.918,50 | ¥2.925,50 | ¥2.869,50 | 3,01M |
| 2026-07-17 | ¥2.876,00 | +1,18 % | ¥2.857,50 | ¥2.929,00 | ¥2.848,50 | 3,51M |
| 2026-07-16 | ¥2.842,50 | +0,05 % | ¥2.847,50 | ¥2.871,50 | ¥2.830,50 | 2,22M |
| 2026-07-15 | ¥2.841,00 | -0,28 % | ¥2.914,50 | ¥2.914,50 | ¥2.809,50 | 2,43M |
| 2026-07-14 | ¥2.849,00 | +1,10 % | ¥2.832,00 | ¥2.873,50 | ¥2.819,50 | 2,08M |
| 2026-07-13 | ¥2.818,00 | -0,51 % | ¥2.837,00 | ¥2.837,00 | ¥2.805,50 | 2,07M |
| 2026-07-10 | ¥2.832,50 | -0,07 % | ¥2.865,00 | ¥2.865,00 | ¥2.802,50 | 2,19M |
| 2026-07-09 | ¥2.834,50 | -1,36 % | ¥2.871,50 | ¥2.892,50 | ¥2.813,50 | 2,42M |
| 2026-07-08 | ¥2.873,50 | -1,22 % | ¥2.955,00 | ¥2.959,00 | ¥2.860,50 | 3,30M |
| 2026-07-07 | ¥2.909,00 | -0,48 % | ¥2.925,50 | ¥2.958,00 | ¥2.898,50 | 2,91M |
| 2026-07-06 | ¥2.923,00 | +1,88 % | ¥2.892,00 | ¥2.929,50 | ¥2.870,50 | 1,92M |
| 2026-07-03 | ¥2.869,00 | +3,11 % | ¥2.888,50 | ¥2.941,00 | ¥2.851,00 | 2,85M |
| 2026-07-02 | ¥2.782,50 | +1,87 % | ¥2.776,00 | ¥2.805,00 | ¥2.731,00 | 2,78M |
| 2026-07-01 | ¥2.731,50 | -2,06 % | ¥2.689,00 | ¥2.789,00 | ¥2.687,50 | 2,70M |
| 2026-06-30 | ¥2.789,00 | -0,59 % | ¥2.812,50 | ¥2.816,50 | ¥2.763,50 | 3,45M |
| 2026-06-29 | ¥2.805,50 | +1,83 % | ¥2.770,00 | ¥2.834,50 | ¥2.767,00 | 2,92M |
| 2026-06-26 | ¥2.755,00 | +1,34 % | ¥2.740,00 | ¥2.766,50 | ¥2.715,50 | 2,41M |
| 2026-06-25 | ¥2.718,50 | -3,62 % | ¥2.800,00 | ¥2.807,50 | ¥2.718,50 | 2,92M |
| 2026-06-24 | ¥2.820,50 | +0,04 % | ¥2.810,00 | ¥2.836,50 | ¥2.785,00 | 2,48M |
| 2026-06-23 | ¥2.819,50 | +0,27 % | ¥2.838,00 | ¥2.849,50 | ¥2.800,00 | 2,45M |
| 2026-06-22 | ¥2.812,00 | +1,15 % | ¥2.780,00 | ¥2.812,00 | ¥2.771,00 | 1,74M |
| 2026-06-19 | ¥2.780,00 | -1,87 % | ¥2.783,00 | ¥2.822,00 | ¥2.760,00 | 3,41M |
| 2026-06-18 | ¥2.833,00 | +0,02 % | ¥2.855,00 | ¥2.865,50 | ¥2.819,50 | 2,12M |
| 2026-06-17 | ¥2.832,50 | +0,84 % | ¥2.811,50 | ¥2.846,00 | ¥2.796,50 | 1,87M |
| 2026-06-16 | ¥2.809,00 | +0,79 % | ¥2.870,00 | ¥2.870,00 | ¥2.780,50 | 2,04M |
| 2026-06-15 | ¥2.787,00 | +0,41 % | ¥2.770,00 | ¥2.818,50 | ¥2.770,00 | 1,84M |
| 2026-06-12 | ¥2.775,50 | +0,22 % | ¥2.789,50 | ¥2.804,50 | ¥2.745,50 | 3,28M |
| 2026-06-11 | ¥2.769,50 | -1,00 % | ¥2.670,50 | ¥2.780,50 | ¥2.670,50 | 2,56M |
| 2026-06-10 | ¥2.797,50 | +1,07 % | ¥2.767,00 | ¥2.797,50 | ¥2.748,00 | 2,61M |
| 2026-06-09 | ¥2.768,00 | -2,69 % | ¥2.839,50 | ¥2.842,50 | ¥2.763,50 | 3,20M |
| 2026-06-08 | ¥2.844,50 | -0,72 % | ¥2.898,50 | ¥2.900,00 | ¥2.822,00 | 2,83M |
| 2026-06-05 | ¥2.865,00 | +1,36 % | ¥2.856,00 | ¥2.894,00 | ¥2.847,00 | 2,58M |
| 2026-06-04 | ¥2.826,50 | +0,34 % | ¥2.857,50 | ¥2.865,00 | ¥2.818,50 | 2,41M |
| 2026-06-03 | ¥2.817,00 | -0,21 % | ¥2.781,00 | ¥2.845,00 | ¥2.766,50 | 2,83M |
| 2026-06-02 | ¥2.823,00 | -1,47 % | ¥2.665,00 | ¥2.850,00 | ¥2.665,00 | 4,58M |
| 2026-06-01 | ¥2.865,00 | -4,50 % | ¥3.003,00 | ¥3.050,00 | ¥2.834,50 | 3,68M |
| 2026-05-29 | ¥3.000,00 | +0,12 % | ¥3.000,00 | ¥3.040,00 | ¥2.993,00 | 8,18M |
| 2026-05-28 | ¥2.996,50 | -1,14 % | ¥3.073,00 | ¥3.088,00 | ¥2.996,00 | 2,92M |
| 2026-05-27 | ¥3.031,00 | +1,29 % | ¥2.984,00 | ¥3.072,00 | ¥2.956,00 | 3,58M |
| 2026-05-26 | ¥2.992,50 | -1,21 % | ¥3.025,00 | ¥3.054,00 | ¥2.992,50 | 2,64M |
| 2026-05-25 | ¥3.029,00 | +2,35 % | ¥2.981,50 | ¥3.043,00 | ¥2.975,00 | 2,74M |
| 2026-05-22 | ¥2.959,50 | -0,72 % | ¥2.953,50 | ¥3.019,00 | ¥2.951,00 | 2,66M |