Shionogi & Co., Ltd. - 4507.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,800	2,776	2,776	2,822	2,770	2.48M
December 23, 2025	2,740	2,788.5	2,788.5	2,795	2,733	2.81M
December 22, 2025	2,720	2,705	2,705	2,727.5	2,676.5	1.53M
December 19, 2025	2,734.5	2,716	2,716	2,735.5	2,708	4.12M
December 18, 2025	2,734	2,739	2,739	2,763	2,726	1.75M
December 17, 2025	2,723	2,719	2,719	2,731	2,700	2.18M
December 16, 2025	2,742	2,764	2,764	2,784.5	2,740	2.49M
December 15, 2025	2,693	2,742	2,742	2,754	2,686.5	2.51M
December 12, 2025	2,664	2,676.5	2,676.5	2,698.5	2,662	3.55M
December 11, 2025	2,673.5	2,661	2,661	2,676	2,651	2.31M
December 10, 2025	2,724.5	2,678	2,678	2,773.5	2,678	4.52M
December 09, 2025	2,730	2,808.5	2,808.5	2,808.5	2,711.5	3.81M
December 08, 2025	2,684.5	2,685	2,685	2,729.5	2,671	2.68M
December 05, 2025	2,650.5	2,651.5	2,651.5	2,661.5	2,627	2.02M
December 04, 2025	2,602	2,694.5	2,694.5	2,694.5	2,598	2.91M
December 03, 2025	2,617.5	2,630	2,630	2,635	2,603	1.74M
December 02, 2025	2,599.5	2,640	2,640	2,646	2,590	2.39M
December 01, 2025	2,652.5	2,621.5	2,621.5	2,663	2,583.5	2.82M
November 28, 2025	2,685.5	2,680.5	2,680.5	2,701	2,667	1.96M
November 27, 2025	2,728	2,690.5	2,690.5	2,746.5	2,686	1.57M
November 26, 2025	2,718	2,760	2,760	2,769.5	2,705	2.64M
November 25, 2025	2,761.5	2,733	2,733	2,770.5	2,716.5	4.09M
November 21, 2025	2,696.5	2,697	2,697	2,731.5	2,679.5	4.79M
November 20, 2025	2,700	2,718.5	2,718.5	2,768	2,700	1.98M
November 19, 2025	2,708.5	2,688.5	2,688.5	2,740	2,688.5	2.29M
November 18, 2025	2,710	2,706	2,706	2,745	2,700	2.13M
November 17, 2025	2,720	2,685	2,685	2,735.5	2,681	2.81M
November 14, 2025	2,750	2,733	2,733	2,775	2,709.5	2.59M
November 13, 2025	2,715	2,732	2,732	2,735	2,702	1.73M
November 12, 2025	2,696	2,689	2,689	2,758	2,683	3.02M
November 11, 2025	2,651	2,648	2,648	2,664.5	2,639.5	1.68M
November 10, 2025	2,612	2,647	2,647	2,649	2,609.5	1.73M
November 07, 2025	2,605	2,607	2,607	2,630	2,595	1.73M
November 06, 2025	2,587	2,624	2,624	2,654.5	2,581.5	2.27M
November 05, 2025	2,587	2,624	2,624	2,654.5	2,581.5	4.08M
November 04, 2025	2,631	2,594.5	2,594.5	2,702.5	2,556	4.08M
October 31, 2025	2,525.5	2,580	2,580	2,587.5	2,494	4.12M
October 30, 2025	2,525.5	2,580	2,580	2,587.5	2,494	7.42M
October 29, 2025	2,492.5	2,487	2,487	2,545	2,453	3.6M
October 28, 2025	2,498	2,494	2,494	2,518.5	2,469	3.6M
October 27, 2025	2,488	2,483	2,483	2,488.5	2,432	3.63M
October 24, 2025	2,467	2,443	2,443	2,475	2,442.5	2.23M
October 23, 2025	2,438.5	2,451	2,451	2,461	2,432.5	1.87M
October 22, 2025	2,468	2,450	2,450	2,482	2,450	1.92M
October 21, 2025	2,454	2,454.5	2,454.5	2,478.5	2,454	1.8M
October 20, 2025	2,443	2,445.5	2,445.5	2,454.5	2,402	2.33M
October 17, 2025	2,404	2,399	2,399	2,421	2,392.5	2.27M
October 16, 2025	2,458.5	2,416	2,416	2,458.5	2,407.5	2.06M
October 15, 2025	2,415.5	2,418	2,418	2,434.5	2,396.5	2.39M
October 14, 2025	2,422.5	2,420	2,420	2,459.5	2,401.5	3.38M
October 10, 2025	2,526	2,484	2,484	2,541	2,461.5	5.75M
October 09, 2025	2,536	2,541	2,541	2,565.5	2,531.5	1.64M
October 08, 2025	2,630	2,545	2,545	2,642.5	2,536	2.67M
October 07, 2025	2,613.5	2,596	2,596	2,624	2,582.5	2.06M
October 06, 2025	2,557.5	2,598.5	2,598.5	2,602.5	2,541	2.67M
October 03, 2025	2,480	2,507.5	2,507.5	2,507.5	2,478.5	1.9M
October 02, 2025	2,557	2,490	2,490	2,583	2,464.5	2.69M
October 01, 2025	2,610	2,555	2,555	2,612.5	2,537	2.83M
September 30, 2025	2,572.5	2,591.5	2,591.5	2,604	2,556.5	2.55M
September 29, 2025	2,631	2,585.5	2,585.5	2,631	2,570.5	2.51M

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