Shionogi & Co., Ltd. (4507.T) JPX

Currency In JPY

4507.T Historical Return

If you invested ¥1000 in Shionogi & Co., Ltd. (4507.T) 10 years ago, it would be worth ¥2,027.37 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,253.38, while ¥1000 invested 1 year ago would be worth ¥1,083.13. This corresponds to total returns of 102.74%, 25.34%, 8.31%, respectively, with annualized returns of 7.32%, 4.62%, 8.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

4507.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 10, 2026	2,832	2,831	2,831	2,846.5	2,807.5	2.44M
September 09, 2026	2,885	2,846.5	2,846.5	2,892	2,845.5	2.9M
September 08, 2026	2,922.5	2,897.5	2,897.5	2,925.5	2,887.5	2.18M
September 07, 2026	2,941.5	2,943	2,943	3,005	2,927.5	3.53M
September 04, 2026	2,945.5	2,909	2,909	2,968	2,903.5	3.5M
September 03, 2026	2,980	2,992	2,992	3,026	2,968	2.84M
September 02, 2026	2,962.5	2,982	2,982	3,005	2,939	3.32M
September 01, 2026	2,909	2,950	2,950	2,962.5	2,907	2.26M
August 31, 2026	2,880	2,910.5	2,910.5	2,918	2,871	3.01M
August 28, 2026	2,891	2,912.5	2,912.5	2,927	2,891	1.46M
August 27, 2026	2,906	2,909.5	2,909.5	2,933.5	2,885.5	1.52M
August 26, 2026	2,932	2,924	2,924	2,964.5	2,908	1.77M
August 25, 2026	2,939.5	2,911	2,911	2,960	2,911	1.51M
August 24, 2026	2,919.5	2,921.5	2,921.5	2,961	2,911.5	1.55M
August 21, 2026	2,932	2,919	2,919	2,951	2,912	2.34M
August 20, 2026	2,905	2,932.5	2,932.5	2,945	2,897	2.63M
August 19, 2026	2,881	2,859	2,859	2,881	2,819	2.45M
August 18, 2026	2,800	2,831	2,831	2,842	2,788.5	2.11M
August 17, 2026	2,851	2,803	2,803	2,851	2,791	1.67M
August 14, 2026	2,848	2,831.5	2,831.5	2,850.5	2,809.5	2.18M
August 13, 2026	2,837	2,819	2,819	2,847.5	2,793	3.35M
August 12, 2026	2,797	2,821	2,821	2,833.5	2,786	3.48M
August 10, 2026	2,822	2,842	2,842	2,863	2,802.5	2.97M
August 07, 2026	2,817.5	2,810	2,810	2,857.5	2,794	3.71M
August 06, 2026	2,750	2,825.5	2,825.5	2,833	2,732	3.01M
August 05, 2026	2,773	2,758	2,758	2,814	2,738.5	3.15M
August 04, 2026	2,853	2,775	2,775	2,900	2,772	4.06M
August 03, 2026	2,917	2,898.5	2,898.5	2,920	2,825	2.66M
July 31, 2026	2,921	2,908.5	2,908.5	2,951	2,893	3.06M
July 30, 2026	3,050	3,041	3,041	3,082	2,999	3.12M
July 29, 2026	2,948	3,070	3,070	3,070	2,919.5	3.91M
July 28, 2026	2,908.5	2,902.5	2,902.5	2,930	2,880	2.13M
July 27, 2026	2,854.5	2,894.5	2,894.5	2,903.5	2,853.5	1.96M
July 23, 2026	2,877	2,848	2,848	2,885	2,823.5	1.99M
July 22, 2026	2,876	2,876	2,876	2,886.5	2,841.5	2.15M
July 21, 2026	2,918.5	2,900	2,900	2,925.5	2,869.5	3.01M
July 17, 2026	2,857.5	2,876	2,876	2,929	2,848.5	3.51M
July 16, 2026	2,847.5	2,842.5	2,842.5	2,871.5	2,830.5	2.22M
July 15, 2026	2,914.5	2,841	2,841	2,914.5	2,809.5	2.43M
July 14, 2026	2,832	2,849	2,849	2,873.5	2,819.5	2.08M
July 13, 2026	2,837	2,818	2,818	2,837	2,805.5	2.07M
July 10, 2026	2,865	2,832.5	2,832.5	2,865	2,802.5	2.19M
July 09, 2026	2,871.5	2,834.5	2,834.5	2,892.5	2,813.5	2.42M
July 08, 2026	2,955	2,873.5	2,873.5	2,959	2,860.5	3.3M
July 07, 2026	2,925.5	2,909	2,909	2,958	2,898.5	2.91M
July 06, 2026	2,892	2,923	2,923	2,929.5	2,870.5	1.92M
July 03, 2026	2,888.5	2,869	2,869	2,941	2,851	2.85M
July 02, 2026	2,776	2,782.5	2,782.5	2,805	2,731	2.78M
July 01, 2026	2,689	2,731.5	2,731.5	2,789	2,687.5	2.7M
June 30, 2026	2,812.5	2,789	2,789	2,816.5	2,763.5	3.45M
June 29, 2026	2,770	2,805.5	2,805.5	2,834.5	2,767	2.92M
June 26, 2026	2,740	2,755	2,755	2,766.5	2,715.5	2.41M
June 25, 2026	2,800	2,718.5	2,718.5	2,807.5	2,718.5	2.92M
June 24, 2026	2,810	2,820.5	2,820.5	2,836.5	2,785	2.48M
June 23, 2026	2,838	2,819.5	2,819.5	2,849.5	2,800	2.45M
June 22, 2026	2,780	2,812	2,812	2,812	2,771	1.74M
June 19, 2026	2,783	2,780	2,780	2,822	2,760	3.41M
June 18, 2026	2,855	2,833	2,833	2,865.5	2,819.5	2.12M
June 17, 2026	2,811.5	2,832.5	2,832.5	2,846	2,796.5	1.87M
June 16, 2026	2,870	2,809	2,809	2,870	2,780.5	2.04M