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

2,823.00

-42(-1.47%)

Updated at June 02 03:30PM

Currency In JPY

4507.T Historical Return

If you invested ¥1000 in Shionogi & Co., Ltd. (4507.T) 10 years ago, it would be worth ¥1,691.02 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,706.82, while ¥1000 invested 1 year ago would be worth ¥1,195.14. This corresponds to total returns of 69.1%, 70.68%, 19.51%, respectively, with annualized returns of 5.39%, 11.28%, 19.51%.

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
June 02, 2026	2,665	2,823	2,823	2,850	2,665	4.58M
June 01, 2026	3,003	2,865	2,865	3,050	2,834.5	3.68M
May 29, 2026	3,000	3,000	3,000	3,040	2,993	8.18M
May 28, 2026	3,073	2,996.5	2,996.5	3,088	2,996	2.92M
May 27, 2026	2,984	3,031	3,031	3,072	2,956	3.58M
May 26, 2026	3,025	2,992.5	2,992.5	3,054	2,992.5	2.64M
May 25, 2026	2,981.5	3,029	3,029	3,043	2,975	2.74M
May 22, 2026	2,953.5	2,959.5	2,959.5	3,019	2,951	2.66M
May 21, 2026	3,041	2,981	2,981	3,071	2,972	2.21M
May 20, 2026	3,032	3,035	3,035	3,105	3,027	3.5M
May 19, 2026	3,071	3,028	3,028	3,086	3,019	2.75M
May 18, 2026	3,079	3,049	3,049	3,108	3,031	2.45M
May 15, 2026	3,025	3,080	3,080	3,113	3,016	3.07M
May 14, 2026	2,988.5	3,076	3,076	3,076	2,957	3.31M
May 13, 2026	2,812	2,978	2,978	3,011	2,747	6.5M
May 12, 2026	3,188	3,171	3,171	3,235	3,165	2.38M
May 11, 2026	3,177	3,207	3,207	3,216	3,137	3.01M
May 08, 2026	3,221	3,177	3,177	3,222	3,156	3.48M
May 07, 2026	3,128	3,151	3,151	3,195	3,100	3.46M
May 01, 2026	3,172	3,128	3,128	3,174	3,112	2.33M
April 30, 2026	3,157	3,170	3,170	3,175	3,102	4.78M
April 28, 2026	3,145	3,180	3,180	3,180	3,070	3.54M
April 27, 2026	3,096	3,075	3,075	3,123	3,030	2.4M
April 24, 2026	3,080	3,110	3,110	3,117	3,074	2.28M
April 23, 2026	3,082	3,094	3,094	3,109	3,055	2.73M
April 22, 2026	3,120	3,086	3,086	3,123	3,047	2.4M
April 21, 2026	3,191	3,128	3,128	3,200	3,115	2.39M
April 20, 2026	3,259	3,213	3,213	3,259	3,198	2.02M
April 17, 2026	3,262	3,220	3,220	3,275	3,215	2.32M
April 16, 2026	3,301	3,276	3,276	3,328	3,263	2.93M
April 15, 2026	3,323	3,299	3,299	3,350	3,287	2.4M
April 14, 2026	3,377	3,327	3,327	3,399	3,327	1.81M
April 13, 2026	3,375	3,375	3,375	3,406	3,351	2.09M
April 10, 2026	3,408	3,371	3,371	3,475	3,340	3.79M
April 09, 2026	3,536	3,478	3,478	3,573	3,478	3.3M
April 08, 2026	3,758	3,606	3,606	3,758	3,600	3.5M
April 07, 2026	3,582	3,618	3,618	3,618	3,563	1.77M
April 06, 2026	3,554	3,580	3,580	3,616	3,545	1.35M
April 03, 2026	3,550	3,562	3,562	3,575	3,533	1.33M
April 02, 2026	3,667	3,544	3,544	3,670	3,541	2.49M
April 01, 2026	3,539	3,627	3,627	3,627	3,509	3.26M
March 31, 2026	3,460	3,469	3,469	3,534	3,446	4.55M
March 30, 2026	3,412	3,492	3,492	3,494	3,361	3.56M
March 27, 2026	3,476	3,515	3,482	3,515	3,450	3.78M
March 26, 2026	3,430	3,457	3,424.54	3,484	3,430	2.46M
March 25, 2026	3,433	3,441	3,408.69	3,457	3,403	2.58M
March 24, 2026	3,265	3,319	3,287.84	3,327	3,260	2.69M
March 23, 2026	3,242	3,256	3,225.43	3,282	3,222	3.31M
March 19, 2026	3,406	3,367	3,335.39	3,431	3,346	4.68M
March 18, 2026	3,469	3,509	3,476.06	3,509	3,430	2.05M
March 17, 2026	3,447	3,474	3,441.38	3,515	3,444	2.46M
March 16, 2026	3,363	3,410	3,377.99	3,436	3,353	2.28M
March 13, 2026	3,358	3,409	3,377	3,442	3,358	2.66M
March 12, 2026	3,393	3,404	3,372.04	3,425	3,360	2.59M
March 11, 2026	3,500	3,459	3,426.53	3,533	3,439	2.05M
March 10, 2026	3,459	3,469	3,417.61	3,481	3,417	522,700
March 09, 2026	3,300	3,389	3,357.18	3,407	3,300	2.56M
March 06, 2026	3,319	3,451	3,418.6	3,451	3,318	2.23M
March 05, 2026	3,493	3,440	3,407.7	3,515	3,425	2.57M
March 04, 2026	3,445	3,410	3,385.91	3,470	3,396	1.24M