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 ¥1,923.71 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,642.83, while ¥1000 invested 1 year ago would be worth ¥1,165.11. This corresponds to total returns of 92.37%, 64.28%, 16.51%, respectively, with annualized returns of 6.76%, 10.43%, 16.51%.

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
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
June 15, 2026	2,770	2,787	2,787	2,818.5	2,770	1.84M
June 12, 2026	2,789.5	2,775.5	2,775.5	2,804.5	2,745.5	3.28M
June 11, 2026	2,670.5	2,769.5	2,769.5	2,780.5	2,670.5	2.56M
June 10, 2026	2,767	2,797.5	2,797.5	2,797.5	2,748	2.61M
June 09, 2026	2,839.5	2,768	2,768	2,842.5	2,763.5	3.2M
June 08, 2026	2,898.5	2,844.5	2,844.5	2,900	2,822	2.83M
June 05, 2026	2,856	2,865	2,865	2,894	2,847	2.58M
June 04, 2026	2,857.5	2,826.5	2,826.5	2,865	2,818.5	2.41M
June 03, 2026	2,781	2,817	2,817	2,845	2,766.5	2.83M
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