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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,613	2,639.5	2,639.5	2,654.5	2,609	2.3M
September 25, 2025	2,684.5	2,612.5	2,612.5	2,684.5	2,610	2.49M
September 24, 2025	2,672.5	2,666.5	2,666.5	2,713	2,666.5	2.74M
September 22, 2025	2,688	2,640.5	2,640.5	2,688	2,640.5	1.92M
September 19, 2025	2,670	2,702	2,702	2,718.5	2,660	3.95M
September 18, 2025	2,630	2,649.5	2,649.5	2,665.5	2,621.5	1.82M
September 17, 2025	2,620	2,613.5	2,613.5	2,644	2,606	1.97M
September 16, 2025	2,634	2,616.5	2,616.5	2,640	2,614	1.97M
September 12, 2025	2,678.5	2,658.5	2,658.5	2,680.5	2,639	2.5M
September 11, 2025	2,635	2,663	2,663	2,667.5	2,634	2.5M
September 10, 2025	2,682	2,658	2,658	2,688	2,655	2.11M
September 09, 2025	2,710	2,680.5	2,680.5	2,758	2,679	2.19M
September 08, 2025	2,695.5	2,693.5	2,693.5	2,711.5	2,668	1.74M
September 05, 2025	2,597	2,665	2,665	2,667	2,595	2.02M
September 04, 2025	2,616	2,598.5	2,598.5	2,616.5	2,572.5	1.71M
September 03, 2025	2,572	2,592.5	2,592.5	2,679	2,567	3.08M
September 02, 2025	2,566.5	2,559	2,559	2,571	2,542.5	1.24M
September 01, 2025	2,571.5	2,559	2,559	2,580	2,533.5	1.42M
August 29, 2025	2,547.5	2,550	2,550	2,568.5	2,544	1.84M
August 28, 2025	2,584	2,560.5	2,560.5	2,613	2,560.5	2.08M
August 27, 2025	2,530	2,553.5	2,553.5	2,561.5	2,517	2.23M
August 26, 2025	2,571	2,540	2,540	2,571	2,531	2.91M
August 25, 2025	2,582	2,571	2,571	2,583	2,555.5	1.44M
August 22, 2025	2,619	2,580.5	2,580.5	2,623.5	2,575	1.55M
August 21, 2025	2,625	2,598.5	2,598.5	2,630.5	2,583.5	2.34M
August 20, 2025	2,681	2,648.5	2,648.5	2,695	2,636.5	2.84M
August 19, 2025	2,643.5	2,631	2,631	2,653.5	2,611	1.64M
August 18, 2025	2,626	2,640	2,640	2,671.5	2,620	1.58M
August 15, 2025	2,664	2,626.5	2,626.5	2,690	2,596	2.09M
August 14, 2025	2,699.5	2,638.5	2,638.5	2,709	2,637	2.14M
August 13, 2025	2,700	2,705.5	2,705.5	2,724	2,681.5	2.35M
August 12, 2025	2,644	2,676	2,676	2,692	2,639	2.61M
August 08, 2025	2,607	2,639	2,639	2,641	2,581	2.63M
August 07, 2025	2,610.5	2,623	2,623	2,631.5	2,590.5	1.56M
August 06, 2025	2,599	2,627	2,627	2,654	2,587	2.78M
August 05, 2025	2,560	2,590	2,590	2,596.5	2,547.5	2.14M
August 04, 2025	2,531	2,547	2,547	2,552	2,521	1.71M
August 01, 2025	2,571.5	2,547	2,547	2,608	2,547	2.7M
July 31, 2025	2,535	2,546	2,546	2,551.5	2,512	3.31M
July 30, 2025	2,494.5	2,528.5	2,528.5	2,535	2,493.5	1.9M
July 29, 2025	2,459.5	2,510	2,510	2,510	2,396	3.76M
July 28, 2025	2,550	2,547	2,547	2,570	2,531	2.36M
July 25, 2025	2,575	2,554	2,554	2,578.5	2,538.5	2.25M
July 24, 2025	2,520	2,543.5	2,543.5	2,560	2,514.5	2.93M
July 23, 2025	2,462	2,494.5	2,494.5	2,513	2,452	2.87M
July 22, 2025	2,453.5	2,423.5	2,423.5	2,466	2,417.5	1.91M
July 18, 2025	2,550	2,492.5	2,492.5	2,560	2,492.5	1.41M
July 17, 2025	2,485	2,515.5	2,515.5	2,515.5	2,470.5	1.46M
July 16, 2025	2,468	2,484.5	2,484.5	2,489	2,455.5	1.87M
July 15, 2025	2,506.5	2,489.5	2,489.5	2,519.5	2,472.5	1.48M
July 14, 2025	2,453.5	2,487.5	2,487.5	2,503.5	2,450.5	1.45M
July 11, 2025	2,500	2,479.5	2,479.5	2,517.5	2,450	2.49M
July 10, 2025	2,456.5	2,468	2,468	2,483.5	2,453	2.25M
July 09, 2025	2,480	2,466.5	2,466.5	2,490	2,444	2.67M
July 08, 2025	2,475	2,435	2,435	2,493.5	2,424.5	2.83M
July 07, 2025	2,500	2,485.5	2,485.5	2,516	2,479	1.63M
July 04, 2025	2,520	2,506.5	2,506.5	2,520	2,484.5	2.03M
July 03, 2025	2,559	2,500.5	2,500.5	2,559	2,487.5	3.53M
July 02, 2025	2,578	2,551.5	2,551.5	2,584	2,540	2.66M
July 01, 2025	2,614	2,548.5	2,548.5	2,616	2,544	2.61M

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