Shionogi & Co., Ltd. (4507.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
04 July 2023 - 04 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 July 2024 | 6,197.00 | 6,225.00 | 6,184.00 | 6,196.00 | 6,196.00 | 702,700 |
| 03 July 2024 | 6,190.00 | 6,226.00 | 6,160.00 | 6,194.00 | 6,194.00 | 1,159,200 |
| 02 July 2024 | 6,245.00 | 6,259.00 | 6,188.00 | 6,228.00 | 6,228.00 | 1,223,300 |
| 01 July 2024 | 6,278.00 | 6,327.00 | 6,203.00 | 6,232.00 | 6,232.00 | 1,011,900 |
| 28 June 2024 | 6,278.00 | 6,290.00 | 6,239.00 | 6,277.00 | 6,277.00 | 1,560,100 |
| 27 June 2024 | 6,220.00 | 6,258.00 | 6,189.00 | 6,256.00 | 6,256.00 | 1,065,000 |
| 26 June 2024 | 6,270.00 | 6,293.00 | 6,225.00 | 6,251.00 | 6,251.00 | 1,614,500 |
| 25 June 2024 | 6,149.00 | 6,224.00 | 6,117.00 | 6,224.00 | 6,224.00 | 1,514,000 |
| 24 June 2024 | 6,012.00 | 6,128.00 | 5,980.00 | 6,124.00 | 6,124.00 | 1,472,100 |
| 21 June 2024 | 6,066.00 | 6,085.00 | 5,998.00 | 6,008.00 | 6,008.00 | 3,205,600 |
| 20 June 2024 | 6,078.00 | 6,146.00 | 6,065.00 | 6,126.00 | 6,126.00 | 1,065,200 |
| 19 June 2024 | 6,080.00 | 6,104.00 | 6,051.00 | 6,068.00 | 6,068.00 | 1,071,300 |
| 18 June 2024 | 6,154.00 | 6,169.00 | 6,072.00 | 6,097.00 | 6,097.00 | 1,407,800 |
| 17 June 2024 | 6,120.00 | 6,148.00 | 6,044.00 | 6,147.00 | 6,147.00 | 1,423,300 |
| 14 June 2024 | 6,000.00 | 6,117.00 | 6,000.00 | 6,085.00 | 6,085.00 | 2,187,100 |
| 13 June 2024 | 6,112.00 | 6,139.00 | 6,010.00 | 6,094.00 | 6,094.00 | 1,722,200 |
| 12 June 2024 | 6,059.00 | 6,118.00 | 5,985.00 | 6,097.00 | 6,097.00 | 2,892,300 |
| 11 June 2024 | 6,201.00 | 6,228.00 | 6,100.00 | 6,100.00 | 6,100.00 | 3,948,000 |
| 10 June 2024 | 6,315.00 | 6,319.00 | 6,245.00 | 6,286.00 | 6,286.00 | 3,027,200 |
| 07 June 2024 | 6,435.00 | 6,480.00 | 6,106.00 | 6,301.00 | 6,301.00 | 9,368,200 |
| 06 June 2024 | 7,208.00 | 7,314.00 | 7,188.00 | 7,235.00 | 7,235.00 | 968,900 |
| 05 June 2024 | 7,232.00 | 7,244.00 | 7,158.00 | 7,208.00 | 7,208.00 | 731,200 |
| 04 June 2024 | 7,040.00 | 7,208.00 | 7,040.00 | 7,208.00 | 7,208.00 | 780,700 |
| 03 June 2024 | 7,081.00 | 7,158.00 | 7,075.00 | 7,118.00 | 7,118.00 | 859,700 |
| 31 May 2024 | 7,046.00 | 7,134.00 | 7,022.00 | 7,040.00 | 7,040.00 | 4,631,200 |
| 30 May 2024 | 6,952.00 | 6,976.00 | 6,890.00 | 6,976.00 | 6,976.00 | 1,636,400 |
| 29 May 2024 | 6,967.00 | 7,003.00 | 6,934.00 | 6,990.00 | 6,990.00 | 888,500 |
| 28 May 2024 | 6,948.00 | 7,014.00 | 6,922.00 | 6,997.00 | 6,997.00 | 798,900 |
| 27 May 2024 | 6,901.00 | 6,929.00 | 6,867.00 | 6,921.00 | 6,921.00 | 731,700 |
| 24 May 2024 | 6,839.00 | 6,921.00 | 6,832.00 | 6,921.00 | 6,921.00 | 938,400 |
| 23 May 2024 | 6,830.00 | 6,899.00 | 6,780.00 | 6,878.00 | 6,878.00 | 1,408,700 |
| 22 May 2024 | 6,987.00 | 6,999.00 | 6,729.00 | 6,774.00 | 6,774.00 | 1,724,100 |
| 21 May 2024 | 7,086.00 | 7,120.00 | 7,030.00 | 7,035.00 | 7,035.00 | 1,015,800 |
| 20 May 2024 | 7,130.00 | 7,258.00 | 7,081.00 | 7,144.00 | 7,144.00 | 914,500 |
| 17 May 2024 | 7,138.00 | 7,150.00 | 7,084.00 | 7,129.00 | 7,129.00 | 725,400 |
| 16 May 2024 | 7,237.00 | 7,305.00 | 7,187.00 | 7,211.00 | 7,211.00 | 742,400 |
| 15 May 2024 | 7,333.00 | 7,423.00 | 7,214.00 | 7,254.00 | 7,254.00 | 1,034,300 |
| 14 May 2024 | 7,343.00 | 7,490.00 | 7,221.00 | 7,320.00 | 7,320.00 | 1,332,800 |
| 13 May 2024 | 7,471.00 | 7,650.00 | 7,387.00 | 7,629.00 | 7,629.00 | 995,100 |
| 10 May 2024 | 7,511.00 | 7,555.00 | 7,452.00 | 7,489.00 | 7,489.00 | 541,800 |
| 09 May 2024 | 7,461.00 | 7,533.00 | 7,445.00 | 7,489.00 | 7,489.00 | 748,100 |
| 08 May 2024 | 7,480.00 | 7,486.00 | 7,365.00 | 7,397.00 | 7,397.00 | 639,700 |
| 07 May 2024 | 7,345.00 | 7,419.00 | 7,316.00 | 7,414.00 | 7,414.00 | 736,900 |
| 02 May 2024 | 7,370.00 | 7,408.00 | 7,323.00 | 7,344.00 | 7,344.00 | 409,000 |
| 01 May 2024 | 7,328.00 | 7,425.00 | 7,315.00 | 7,389.00 | 7,389.00 | 309,800 |
| 30 Apr 2024 | 7,440.00 | 7,440.00 | 7,313.00 | 7,374.00 | 7,374.00 | 643,900 |
| 26 Apr 2024 | 7,168.00 | 7,337.00 | 7,128.00 | 7,306.00 | 7,306.00 | 778,400 |
| 25 Apr 2024 | 7,342.00 | 7,343.00 | 7,131.00 | 7,148.00 | 7,148.00 | 647,900 |
| 24 Apr 2024 | 7,381.00 | 7,393.00 | 7,286.00 | 7,343.00 | 7,343.00 | 653,400 |
| 23 Apr 2024 | 7,264.00 | 7,348.00 | 7,257.00 | 7,343.00 | 7,343.00 | 579,900 |
| 22 Apr 2024 | 7,209.00 | 7,280.00 | 7,139.00 | 7,267.00 | 7,267.00 | 626,400 |
| 19 Apr 2024 | 7,136.00 | 7,183.00 | 7,062.00 | 7,114.00 | 7,114.00 | 741,500 |
| 18 Apr 2024 | 7,101.00 | 7,201.00 | 7,080.00 | 7,146.00 | 7,146.00 | 614,900 |
| 17 Apr 2024 | 7,150.00 | 7,173.00 | 7,085.00 | 7,100.00 | 7,100.00 | 618,300 |
| 16 Apr 2024 | 7,171.00 | 7,229.00 | 7,151.00 | 7,226.00 | 7,226.00 | 659,900 |
| 15 Apr 2024 | 7,225.00 | 7,259.00 | 7,171.00 | 7,237.00 | 7,237.00 | 670,900 |
| 12 Apr 2024 | 7,385.00 | 7,395.00 | 7,313.00 | 7,336.00 | 7,336.00 | 948,400 |
| 11 Apr 2024 | 7,250.00 | 7,391.00 | 7,250.00 | 7,383.00 | 7,383.00 | 705,800 |
| 10 Apr 2024 | 7,456.00 | 7,485.00 | 7,338.00 | 7,339.00 | 7,339.00 | 537,400 |
| 09 Apr 2024 | 7,560.00 | 7,580.00 | 7,484.00 | 7,500.00 | 7,500.00 | 519,400 |
| 08 Apr 2024 | 7,598.00 | 7,607.00 | 7,487.00 | 7,528.00 | 7,528.00 | 547,200 |
| 05 Apr 2024 | 7,550.00 | 7,592.00 | 7,474.00 | 7,578.00 | 7,578.00 | 716,800 |
| 04 Apr 2024 | 7,628.00 | 7,680.00 | 7,586.00 | 7,590.00 | 7,590.00 | 744,200 |
| 03 Apr 2024 | 7,488.00 | 7,589.00 | 7,401.00 | 7,548.00 | 7,548.00 | 973,200 |
| 02 Apr 2024 | 7,593.00 | 7,638.00 | 7,486.00 | 7,524.00 | 7,524.00 | 973,400 |
| 01 Apr 2024 | 7,795.00 | 7,824.00 | 7,569.00 | 7,598.00 | 7,598.00 | 511,000 |
| 29 Mar 2024 | 7,702.00 | 7,760.00 | 7,702.00 | 7,715.00 | 7,715.00 | 156,700 |
| 28 Mar 2024 | 7,758.00 | 7,818.00 | 7,711.00 | 7,733.00 | 7,733.00 | 888,900 |
| 28 Mar 2024 | 85 Dividend | |||||
| 27 Mar 2024 | 7,740.00 | 7,907.00 | 7,731.00 | 7,845.00 | 7,760.00 | 1,055,500 |
| 26 Mar 2024 | 7,751.00 | 7,788.00 | 7,731.00 | 7,755.00 | 7,670.98 | 860,000 |
| 25 Mar 2024 | 7,849.00 | 7,860.00 | 7,783.00 | 7,812.00 | 7,727.36 | 913,000 |
| 22 Mar 2024 | 7,837.00 | 7,879.00 | 7,800.00 | 7,831.00 | 7,746.15 | 850,600 |
| 21 Mar 2024 | 7,845.00 | 7,898.00 | 7,794.00 | 7,852.00 | 7,766.92 | 919,000 |
| 19 Mar 2024 | 7,806.00 | 7,844.00 | 7,768.00 | 7,823.00 | 7,738.24 | 720,800 |
| 18 Mar 2024 | 7,674.00 | 7,847.00 | 7,660.00 | 7,841.00 | 7,756.04 | 992,500 |
| 15 Mar 2024 | 7,667.00 | 7,803.00 | 7,544.00 | 7,627.00 | 7,544.36 | 2,285,100 |
| 14 Mar 2024 | 7,778.00 | 7,841.00 | 7,646.00 | 7,814.00 | 7,729.34 | 1,197,100 |
| 13 Mar 2024 | 7,788.00 | 7,885.00 | 7,766.00 | 7,885.00 | 7,799.57 | 1,128,300 |
| 12 Mar 2024 | 7,831.00 | 7,850.00 | 7,746.00 | 7,779.00 | 7,694.71 | 1,091,600 |
| 11 Mar 2024 | 7,883.00 | 7,951.00 | 7,763.00 | 7,866.00 | 7,780.77 | 1,360,600 |
| 08 Mar 2024 | 7,974.00 | 8,008.00 | 7,824.00 | 7,914.00 | 7,828.25 | 1,782,800 |
| 07 Mar 2024 | 7,998.00 | 8,137.00 | 7,970.00 | 7,976.00 | 7,889.58 | 1,932,400 |
| 06 Mar 2024 | 7,887.00 | 8,050.00 | 7,880.00 | 7,901.00 | 7,815.39 | 2,003,600 |
| 05 Mar 2024 | 7,800.00 | 7,865.00 | 7,718.00 | 7,815.00 | 7,730.33 | 1,690,800 |
| 04 Mar 2024 | 7,650.00 | 7,720.00 | 7,610.00 | 7,718.00 | 7,634.38 | 1,198,500 |
| 01 Mar 2024 | 7,449.00 | 7,638.00 | 7,397.00 | 7,611.00 | 7,528.54 | 1,563,800 |
| 29 Feb 2024 | 7,347.00 | 7,484.00 | 7,288.00 | 7,484.00 | 7,402.91 | 2,385,400 |
| 28 Feb 2024 | 7,390.00 | 7,457.00 | 7,344.00 | 7,375.00 | 7,295.09 | 1,100,300 |
| 27 Feb 2024 | 7,302.00 | 7,406.00 | 7,300.00 | 7,358.00 | 7,278.28 | 973,100 |
| 26 Feb 2024 | 7,190.00 | 7,363.00 | 7,170.00 | 7,354.00 | 7,274.32 | 1,891,200 |
| 22 Feb 2024 | 7,056.00 | 7,157.00 | 7,056.00 | 7,147.00 | 7,069.56 | 1,573,700 |
| 21 Feb 2024 | 7,065.00 | 7,142.00 | 7,043.00 | 7,058.00 | 6,981.53 | 1,020,100 |
| 20 Feb 2024 | 7,146.00 | 7,193.00 | 7,129.00 | 7,144.00 | 7,066.60 | 774,800 |
| 19 Feb 2024 | 7,103.00 | 7,140.00 | 7,064.00 | 7,135.00 | 7,057.69 | 795,600 |
| 16 Feb 2024 | 7,057.00 | 7,205.00 | 7,057.00 | 7,152.00 | 7,074.51 | 1,301,900 |
| 15 Feb 2024 | 7,114.00 | 7,133.00 | 6,941.00 | 6,995.00 | 6,919.21 | 1,030,900 |
| 14 Feb 2024 | 7,236.00 | 7,265.00 | 7,086.00 | 7,097.00 | 7,020.10 | 1,136,700 |
| 13 Feb 2024 | 7,273.00 | 7,273.00 | 7,174.00 | 7,226.00 | 7,147.71 | 1,278,900 |
| 09 Feb 2024 | 7,152.00 | 7,255.00 | 7,090.00 | 7,252.00 | 7,173.43 | 1,359,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.