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 ¥2,130.34 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,329.98, while ¥1000 invested 1 year ago would be worth ¥1,245.23. This corresponds to total returns of 113.03%, 33%, 24.52%, respectively, with annualized returns of 7.86%, 5.87%, 24.52%.

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
October 21, 2026	3,020	3,021	3,021	3,050	2,996	3.44M
October 20, 2026	2,939	2,978.5	2,978.5	2,978.5	2,926.5	1.78M
October 19, 2026	2,963	2,939	2,939	2,974.5	2,919	2.07M
October 16, 2026	2,895	2,934	2,934	2,948	2,885.5	2.84M
October 15, 2026	2,817	2,895	2,895	2,896	2,800	6.22M
October 14, 2026	2,790.5	2,790	2,790	2,800	2,762	2.26M
October 13, 2026	2,783	2,814.5	2,814.5	2,818	2,756	2.91M
October 09, 2026	2,757.5	2,744.5	2,744.5	2,778	2,734	3.31M
October 08, 2026	2,800	2,769	2,769	2,804	2,728	3.37M
October 07, 2026	2,724	2,762.5	2,762.5	2,778.5	2,711	3.91M
October 06, 2026	2,694	2,763	2,763	2,763	2,686.5	4.59M
October 05, 2026	2,767.5	2,661	2,661	2,784	2,649	6.38M
October 02, 2026	2,812.5	2,786	2,786	2,831.5	2,766	3.32M
October 01, 2026	2,850	2,852	2,852	2,878	2,804.5	2.74M
September 30, 2026	2,826.5	2,870.5	2,870.5	2,882.5	2,808	3.57M
September 29, 2026	2,876.5	2,838.5	2,838.5	2,885	2,822	2.84M
September 28, 2026	2,923.5	2,918	2,918	2,956	2,914.5	3.1M
September 25, 2026	2,939.5	2,938	2,938	2,963	2,928.5	2.42M
September 24, 2026	2,945	2,917.5	2,917.5	2,958	2,914.5	3.08M
September 18, 2026	2,971	2,954.5	2,954.5	2,985	2,947	3.86M
September 17, 2026	2,917	2,982.5	2,982.5	2,987.5	2,901.5	2.06M
September 16, 2026	2,887.5	2,892	2,892	2,917.5	2,871	2.37M
September 15, 2026	2,914	2,904	2,904	2,947.5	2,899.5	2.69M
September 11, 2026	2,818.5	2,827	2,827	2,833.5	2,790.5	3.36M
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