Shionogi & Co., Ltd. 4507
TSE · Japan · Health Technology
¥2,852.00-18.50 (-0.64%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |