Shionogi & Co., Ltd. (4507.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
4507.T Historical Return
If you invested ¥1000 in Shionogi & Co., Ltd. (4507.T) 10 years ago, it would be worth ¥1,772.44 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,674.3, while ¥1000 invested 1 year ago would be worth ¥1,143.03. This corresponds to total returns of 77.24%, 67.43%, 14.3%, respectively, with annualized returns of 5.89%, 10.85%, 14.3%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
4507.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 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 |
AD
