Comparing Back to the side-by-side chart ↗
Shionogi Co.,Ltd. (4507.T) — Price History
As of 2026-10-16 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 2895.00 | 2948.00 | 2885.50 | 2934.00 | +1.35% | 2,844,400 |
| 2026-10-15 | 2817.00 | 2896.00 | 2800.00 | 2895.00 | +3.76% | 6,215,800 |
| 2026-10-14 | 2790.50 | 2800.00 | 2762.00 | 2790.00 | -0.87% | 2,263,900 |
| 2026-10-13 | 2783.00 | 2818.00 | 2756.00 | 2814.50 | +2.55% | 2,908,200 |
| 2026-10-09 | 2757.50 | 2778.00 | 2734.00 | 2744.50 | -0.88% | 3,305,800 |
| 2026-10-08 | 2800.00 | 2804.00 | 2728.00 | 2769.00 | +0.24% | 3,365,500 |
| 2026-10-07 | 2724.00 | 2778.50 | 2711.00 | 2762.50 | -0.02% | 3,910,100 |
| 2026-10-06 | 2694.00 | 2763.00 | 2686.50 | 2763.00 | +3.83% | 4,590,400 |
| 2026-10-05 | 2767.50 | 2784.00 | 2649.00 | 2661.00 | -4.49% | 6,383,300 |
| 2026-10-02 | 2812.50 | 2831.50 | 2766.00 | 2786.00 | -2.31% | 3,322,400 |
| 2026-10-01 | 2850.00 | 2878.00 | 2804.50 | 2852.00 | -0.64% | 2,743,400 |
| 2026-09-30 | 2826.50 | 2882.50 | 2808.00 | 2870.50 | +1.13% | 3,565,700 |
| 2026-09-29 | 2876.50 | 2885.00 | 2822.00 | 2838.50 | -2.72% | 2,838,900 |
| 2026-09-28 | 2923.50 | 2956.00 | 2914.50 | 2918.00 | -0.68% | 3,096,000 |
| 2026-09-25 | 2939.50 | 2963.00 | 2928.50 | 2938.00 | +0.70% | 2,423,900 |
| 2026-09-24 | 2945.00 | 2958.00 | 2914.50 | 2917.50 | -1.25% | 3,084,900 |
| 2026-09-18 | 2971.00 | 2985.00 | 2947.00 | 2954.50 | -0.94% | 3,861,900 |
| 2026-09-17 | 2917.00 | 2987.50 | 2901.50 | 2982.50 | +3.13% | 2,058,600 |
| 2026-09-16 | 2887.50 | 2917.50 | 2871.00 | 2892.00 | -0.41% | 2,366,600 |
| 2026-09-15 | 2914.00 | 2947.50 | 2899.50 | 2904.00 | +1.75% | 2,690,100 |
| 2026-09-14 | 2839.50 | 2862.00 | 2817.50 | 2854.00 | +0.96% | 1,950,100 |
| 2026-09-11 | 2818.50 | 2833.50 | 2790.50 | 2827.00 | -0.14% | 3,364,400 |
| 2026-09-10 | 2832.00 | 2846.50 | 2807.50 | 2831.00 | -0.54% | 2,442,700 |
| 2026-09-09 | 2885.00 | 2892.00 | 2845.50 | 2846.50 | -1.76% | 2,897,500 |
| 2026-09-08 | 2922.50 | 2925.50 | 2887.50 | 2897.50 | -1.55% | 2,177,900 |
| 2026-09-07 | 2941.50 | 3005.00 | 2927.50 | 2943.00 | +1.17% | 3,526,800 |
| 2026-09-04 | 2945.50 | 2968.00 | 2903.50 | 2909.00 | -2.77% | 3,499,800 |
| 2026-09-03 | 2980.00 | 3026.00 | 2968.00 | 2992.00 | +0.34% | 2,843,600 |
| 2026-09-02 | 2962.50 | 3005.00 | 2939.00 | 2982.00 | +1.08% | 3,320,400 |
| 2026-09-01 | 2909.00 | 2962.50 | 2907.00 | 2950.00 | +1.36% | 2,264,800 |
| 2026-08-31 | 2880.00 | 2918.00 | 2871.00 | 2910.50 | -0.07% | 3,008,500 |
| 2026-08-28 | 2891.00 | 2927.00 | 2891.00 | 2912.50 | +0.10% | 1,463,300 |
| 2026-08-27 | 2906.00 | 2933.50 | 2885.50 | 2909.50 | -0.50% | 1,519,200 |
| 2026-08-26 | 2932.00 | 2964.50 | 2908.00 | 2924.00 | +0.45% | 1,772,900 |
| 2026-08-25 | 2939.50 | 2960.00 | 2911.00 | 2911.00 | -0.36% | 1,506,900 |
| 2026-08-24 | 2919.50 | 2961.00 | 2911.50 | 2921.50 | +0.09% | 1,550,400 |
| 2026-08-21 | 2932.00 | 2951.00 | 2912.00 | 2919.00 | -0.46% | 2,335,100 |
| 2026-08-20 | 2905.00 | 2945.00 | 2897.00 | 2932.50 | +2.57% | 2,628,000 |
| 2026-08-19 | 2881.00 | 2881.00 | 2819.00 | 2859.00 | +0.99% | 2,447,000 |
| 2026-08-18 | 2800.00 | 2842.00 | 2788.50 | 2831.00 | +1.00% | 2,106,300 |
| 2026-08-17 | 2851.00 | 2851.00 | 2791.00 | 2803.00 | -1.01% | 1,669,800 |
| 2026-08-14 | 2848.00 | 2850.50 | 2809.50 | 2831.50 | +0.44% | 2,184,400 |
| 2026-08-13 | 2837.00 | 2847.50 | 2793.00 | 2819.00 | -0.07% | 3,351,900 |
| 2026-08-12 | 2797.00 | 2833.50 | 2786.00 | 2821.00 | -0.74% | 3,478,600 |
| 2026-08-10 | 2822.00 | 2863.00 | 2802.50 | 2842.00 | +1.14% | 2,967,300 |
| 2026-08-07 | 2817.50 | 2857.50 | 2794.00 | 2810.00 | -0.55% | 3,710,900 |
| 2026-08-06 | 2750.00 | 2833.00 | 2732.00 | 2825.50 | +2.45% | 3,006,000 |
| 2026-08-05 | 2773.00 | 2814.00 | 2738.50 | 2758.00 | -0.61% | 3,148,200 |
| 2026-08-04 | 2853.00 | 2900.00 | 2772.00 | 2775.00 | -4.26% | 4,060,600 |
| 2026-08-03 | 2917.00 | 2920.00 | 2825.00 | 2898.50 | -0.34% | 2,659,500 |
| 2026-07-31 | 2921.00 | 2951.00 | 2893.00 | 2908.50 | -4.36% | 3,058,800 |
| 2026-07-30 | 3050.00 | 3082.00 | 2999.00 | 3041.00 | -0.94% | 3,118,900 |
| 2026-07-29 | 2948.00 | 3070.00 | 2919.50 | 3070.00 | +5.77% | 3,912,900 |
| 2026-07-28 | 2908.50 | 2930.00 | 2880.00 | 2902.50 | +0.28% | 2,128,300 |
| 2026-07-27 | 2854.50 | 2903.50 | 2853.50 | 2894.50 | +1.37% | 1,957,400 |
| 2026-07-24 | 2846.00 | 2875.50 | 2826.00 | 2855.50 | +0.26% | 1,900,200 |
| 2026-07-23 | 2877.00 | 2885.00 | 2823.50 | 2848.00 | -0.97% | 1,989,600 |
| 2026-07-22 | 2876.00 | 2886.50 | 2841.50 | 2876.00 | -0.83% | 2,151,500 |
| 2026-07-21 | 2918.50 | 2925.50 | 2869.50 | 2900.00 | +0.83% | 3,007,500 |
| 2026-07-17 | 2857.50 | 2929.00 | 2848.50 | 2876.00 | +1.18% | 3,508,400 |
| 2026-07-16 | 2847.50 | 2871.50 | 2830.50 | 2842.50 | +0.05% | 2,218,900 |
| 2026-07-15 | 2914.50 | 2914.50 | 2809.50 | 2841.00 | -0.28% | 2,431,300 |
| 2026-07-14 | 2832.00 | 2873.50 | 2819.50 | 2849.00 | +1.10% | 2,084,600 |
| 2026-07-13 | 2837.00 | 2837.00 | 2805.50 | 2818.00 | -0.51% | 2,070,600 |
| 2026-07-10 | 2865.00 | 2865.00 | 2802.50 | 2832.50 | -0.07% | 2,194,800 |
| 2026-07-09 | 2871.50 | 2892.50 | 2813.50 | 2834.50 | -1.36% | 2,418,600 |
| 2026-07-08 | 2955.00 | 2959.00 | 2860.50 | 2873.50 | -1.22% | 3,303,000 |
| 2026-07-07 | 2925.50 | 2958.00 | 2898.50 | 2909.00 | -0.48% | 2,914,200 |
| 2026-07-06 | 2892.00 | 2929.50 | 2870.50 | 2923.00 | +1.88% | 1,916,700 |
| 2026-07-03 | 2888.50 | 2941.00 | 2851.00 | 2869.00 | +3.11% | 2,854,600 |
| 2026-07-02 | 2776.00 | 2805.00 | 2731.00 | 2782.50 | +1.87% | 2,776,300 |
| 2026-07-01 | 2689.00 | 2789.00 | 2687.50 | 2731.50 | -2.06% | 2,703,500 |
| 2026-06-30 | 2812.50 | 2816.50 | 2763.50 | 2789.00 | -0.59% | 3,453,700 |
| 2026-06-29 | 2770.00 | 2834.50 | 2767.00 | 2805.50 | +1.83% | 2,918,500 |
| 2026-06-26 | 2740.00 | 2766.50 | 2715.50 | 2755.00 | +1.34% | 2,409,300 |
| 2026-06-25 | 2800.00 | 2807.50 | 2718.50 | 2718.50 | -3.62% | 2,915,300 |
| 2026-06-24 | 2810.00 | 2836.50 | 2785.00 | 2820.50 | +0.04% | 2,475,200 |
| 2026-06-23 | 2838.00 | 2849.50 | 2800.00 | 2819.50 | +0.27% | 2,447,600 |
| 2026-06-22 | 2780.00 | 2812.00 | 2771.00 | 2812.00 | +1.15% | 1,742,600 |
| 2026-06-19 | 2783.00 | 2822.00 | 2760.00 | 2780.00 | -1.87% | 3,411,000 |
| 2026-06-18 | 2855.00 | 2865.50 | 2819.50 | 2833.00 | +0.02% | 2,117,600 |
| 2026-06-17 | 2811.50 | 2846.00 | 2796.50 | 2832.50 | +0.84% | 1,868,500 |
| 2026-06-16 | 2870.00 | 2870.00 | 2780.50 | 2809.00 | +0.79% | 2,044,800 |
| 2026-06-15 | 2770.00 | 2818.50 | 2770.00 | 2787.00 | +0.41% | 1,842,400 |
| 2026-06-12 | 2789.50 | 2804.50 | 2745.50 | 2775.50 | +0.22% | 3,282,900 |
| 2026-06-11 | 2670.50 | 2780.50 | 2670.50 | 2769.50 | -1.00% | 2,555,400 |
| 2026-06-10 | 2767.00 | 2797.50 | 2748.00 | 2797.50 | +1.07% | 2,614,300 |
| 2026-06-09 | 2839.50 | 2842.50 | 2763.50 | 2768.00 | -2.69% | 3,203,900 |
| 2026-06-08 | 2898.50 | 2900.00 | 2822.00 | 2844.50 | -0.72% | 2,825,500 |
| 2026-06-05 | 2856.00 | 2894.00 | 2847.00 | 2865.00 | +1.36% | 2,584,900 |
| 2026-06-04 | 2857.50 | 2865.00 | 2818.50 | 2826.50 | +0.34% | 2,414,500 |
| 2026-06-03 | 2781.00 | 2845.00 | 2766.50 | 2817.00 | -0.21% | 2,832,700 |
| 2026-06-02 | 2665.00 | 2850.00 | 2665.00 | 2823.00 | -1.47% | 4,575,400 |
| 2026-06-01 | 3003.00 | 3050.00 | 2834.50 | 2865.00 | -4.50% | 3,681,400 |
| 2026-05-29 | 3000.00 | 3040.00 | 2993.00 | 3000.00 | +0.12% | 8,183,800 |
| 2026-05-28 | 3073.00 | 3088.00 | 2996.00 | 2996.50 | -1.14% | 2,915,200 |
| 2026-05-27 | 2984.00 | 3072.00 | 2956.00 | 3031.00 | +1.29% | 3,583,900 |
| 2026-05-26 | 3025.00 | 3054.00 | 2992.50 | 2992.50 | -1.21% | 2,644,900 |
| 2026-05-25 | 2981.50 | 3043.00 | 2975.00 | 3029.00 | +2.35% | 2,739,100 |
| 2026-05-22 | 2953.50 | 3019.00 | 2951.00 | 2959.50 | -0.72% | 2,661,800 |
| 2026-05-21 | 3041.00 | 3071.00 | 2972.00 | 2981.00 | -1.78% | 2,214,200 |
| 2026-05-20 | 3032.00 | 3105.00 | 3027.00 | 3035.00 | +0.23% | 3,502,900 |
| 2026-05-19 | 3071.00 | 3086.00 | 3019.00 | 3028.00 | -0.69% | 2,752,400 |
| 2026-05-18 | 3079.00 | 3108.00 | 3031.00 | 3049.00 | -1.01% | 2,454,500 |
| 2026-05-15 | 3025.00 | 3113.00 | 3016.00 | 3080.00 | +0.13% | 3,069,400 |
| 2026-05-14 | 2988.50 | 3076.00 | 2957.00 | 3076.00 | +3.29% | 3,312,800 |
| 2026-05-13 | 2812.00 | 3011.00 | 2747.00 | 2978.00 | -6.09% | 6,495,900 |
| 2026-05-12 | 3188.00 | 3235.00 | 3165.00 | 3171.00 | -1.12% | 2,385,000 |
| 2026-05-11 | 3177.00 | 3216.00 | 3137.00 | 3207.00 | +0.94% | 3,007,600 |
| 2026-05-08 | 3221.00 | 3222.00 | 3156.00 | 3177.00 | +0.83% | 3,477,400 |
| 2026-05-07 | 3128.00 | 3195.00 | 3100.00 | 3151.00 | +0.74% | 3,455,600 |
| 2026-05-01 | 3172.00 | 3174.00 | 3112.00 | 3128.00 | -1.32% | 2,327,800 |
| 2026-04-30 | 3157.00 | 3175.00 | 3102.00 | 3170.00 | -0.31% | 4,783,900 |
| 2026-04-28 | 3145.00 | 3180.00 | 3070.00 | 3180.00 | +3.41% | 3,540,100 |
| 2026-04-27 | 3096.00 | 3123.00 | 3030.00 | 3075.00 | -1.13% | 2,405,000 |
| 2026-04-24 | 3080.00 | 3117.00 | 3074.00 | 3110.00 | +0.52% | 2,284,800 |
| 2026-04-23 | 3082.00 | 3109.00 | 3055.00 | 3094.00 | +0.26% | 2,727,100 |
| 2026-04-22 | 3120.00 | 3123.00 | 3047.00 | 3086.00 | -1.34% | 2,403,400 |
| 2026-04-21 | 3191.00 | 3200.00 | 3115.00 | 3128.00 | -2.65% | 2,389,200 |
| 2026-04-20 | 3259.00 | 3259.00 | 3198.00 | 3213.00 | -0.22% | 2,020,600 |
| 2026-04-17 | 3262.00 | 3275.00 | 3215.00 | 3220.00 | -1.71% | 2,315,500 |
| 2026-04-16 | 3301.00 | 3328.00 | 3263.00 | 3276.00 | -0.70% | 2,930,300 |
| 2026-04-15 | 3323.00 | 3350.00 | 3287.00 | 3299.00 | -0.84% | 2,399,600 |
| 2026-04-14 | 3377.00 | 3399.00 | 3327.00 | 3327.00 | -1.42% | 1,808,800 |
| 2026-04-13 | 3375.00 | 3406.00 | 3351.00 | 3375.00 | +0.12% | 2,094,100 |
| 2026-04-10 | 3408.00 | 3475.00 | 3340.00 | 3371.00 | -3.08% | 3,792,900 |
| 2026-04-09 | 3536.00 | 3573.00 | 3478.00 | 3478.00 | -3.55% | 3,298,400 |
| 2026-04-08 | 3758.00 | 3758.00 | 3600.00 | 3606.00 | -0.33% | 3,499,500 |
| 2026-04-07 | 3582.00 | 3618.00 | 3563.00 | 3618.00 | +1.06% | 1,768,500 |
| 2026-04-06 | 3554.00 | 3616.00 | 3545.00 | 3580.00 | +0.51% | 1,347,300 |
| 2026-04-03 | 3550.00 | 3575.00 | 3533.00 | 3562.00 | +0.51% | 1,325,300 |
| 2026-04-02 | 3667.00 | 3670.00 | 3541.00 | 3544.00 | -2.29% | 2,485,600 |
| 2026-04-01 | 3539.00 | 3627.00 | 3509.00 | 3627.00 | +4.55% | 3,259,800 |
| 2026-03-31 | 3460.00 | 3534.00 | 3446.00 | 3469.00 | -0.66% | 4,554,600 |
| 2026-03-30 | 3412.00 | 3494.00 | 3361.00 | 3492.00 | -0.65% | 3,560,100 |
| 2026-03-27 | 3476.00 | 3515.00 | 3450.00 | 3515.00 | +1.68% | 3,784,400 |
| 2026-03-26 | 3430.00 | 3484.00 | 3430.00 | 3457.00 | +0.46% | 2,459,800 |
| 2026-03-25 | 3433.00 | 3457.00 | 3403.00 | 3441.00 | +3.68% | 2,576,600 |
| 2026-03-24 | 3265.00 | 3327.00 | 3260.00 | 3319.00 | +1.93% | 2,694,500 |
| 2026-03-23 | 3242.00 | 3282.00 | 3222.00 | 3256.00 | -3.30% | 3,313,500 |
| 2026-03-19 | 3406.00 | 3431.00 | 3346.00 | 3367.00 | -4.05% | 4,682,500 |
| 2026-03-18 | 3469.00 | 3509.00 | 3430.00 | 3509.00 | +1.01% | 2,053,700 |
| 2026-03-17 | 3447.00 | 3515.00 | 3444.00 | 3474.00 | +1.88% | 2,455,000 |
| 2026-03-16 | 3363.00 | 3436.00 | 3353.00 | 3410.00 | +0.03% | 2,280,200 |
| 2026-03-13 | 3358.00 | 3442.00 | 3358.00 | 3409.00 | +0.15% | 2,664,700 |
| 2026-03-12 | 3393.00 | 3425.00 | 3360.00 | 3404.00 | -1.59% | 2,588,400 |
| 2026-03-11 | 3500.00 | 3533.00 | 3439.00 | 3459.00 | +0.26% | 2,047,300 |
| 2026-03-10 | 3459.00 | 3482.00 | 3417.00 | 3450.00 | +1.80% | 2,510,600 |
| 2026-03-09 | 3300.00 | 3407.00 | 3300.00 | 3389.00 | -1.80% | 2,564,500 |
| 2026-03-06 | 3319.00 | 3451.00 | 3318.00 | 3451.00 | +0.32% | 2,233,700 |
| 2026-03-05 | 3493.00 | 3515.00 | 3425.00 | 3440.00 | +0.64% | 2,574,700 |
| 2026-03-04 | 3445.00 | 3470.00 | 3389.00 | 3418.00 | -2.26% | 2,654,800 |
| 2026-03-03 | 3485.00 | 3543.00 | 3464.00 | 3497.00 | -1.58% | 2,337,500 |
| 2026-03-02 | 3624.00 | 3635.00 | 3528.00 | 3553.00 | -3.03% | 2,588,000 |
| 2026-02-27 | 3644.00 | 3687.00 | 3616.00 | 3664.00 | +0.44% | 4,718,500 |
| 2026-02-26 | 3657.00 | 3667.00 | 3623.00 | 3648.00 | -0.44% | 2,364,500 |
| 2026-02-25 | 3700.00 | 3705.00 | 3625.00 | 3664.00 | +0.94% | 2,733,300 |
| 2026-02-24 | 3666.00 | 3666.00 | 3574.00 | 3630.00 | -0.41% | 2,844,300 |
| 2026-02-20 | 3602.00 | 3678.00 | 3601.00 | 3645.00 | +0.08% | 1,951,700 |
| 2026-02-19 | 3535.00 | 3660.00 | 3523.00 | 3642.00 | +1.87% | 2,427,000 |
| 2026-02-18 | 3512.00 | 3577.00 | 3506.00 | 3575.00 | +2.82% | 1,814,500 |
| 2026-02-17 | 3471.00 | 3505.00 | 3452.00 | 3477.00 | +0.78% | 1,649,700 |
| 2026-02-16 | 3577.00 | 3577.00 | 3450.00 | 3450.00 | -2.43% | 2,171,800 |
| 2026-02-13 | 3579.00 | 3588.00 | 3484.00 | 3536.00 | +0.03% | 4,530,400 |
| 2026-02-12 | 3539.00 | 3540.00 | 3497.00 | 3535.00 | +1.17% | 2,810,600 |
| 2026-02-10 | 3527.00 | 3560.00 | 3494.00 | 3494.00 | -0.77% | 2,783,800 |
| 2026-02-09 | 3581.00 | 3591.00 | 3496.00 | 3521.00 | +3.77% | 3,530,800 |
| 2026-02-06 | 3405.00 | 3428.00 | 3356.00 | 3393.00 | -1.02% | 2,540,900 |
| 2026-02-05 | 3558.00 | 3558.00 | 3427.00 | 3428.00 | +1.63% | 3,553,100 |
| 2026-02-04 | 3350.00 | 3392.00 | 3302.00 | 3373.00 | +0.81% | 2,609,300 |
| 2026-02-03 | 3287.00 | 3363.00 | 3240.00 | 3346.00 | +4.01% | 3,944,200 |
| 2026-02-02 | 3291.00 | 3291.00 | 3217.00 | 3217.00 | +1.35% | 3,162,600 |
| 2026-01-30 | 3088.00 | 3247.00 | 3076.00 | 3174.00 | +1.86% | 5,297,000 |
| 2026-01-29 | 3022.00 | 3132.00 | 3021.00 | 3116.00 | +1.23% | 3,255,000 |
| 2026-01-28 | 3092.00 | 3138.00 | 3078.00 | 3078.00 | -2.29% | 4,420,200 |
| 2026-01-27 | 3082.00 | 3156.00 | 3040.00 | 3150.00 | +1.22% | 3,161,800 |
| 2026-01-26 | 3040.00 | 3118.00 | 3032.00 | 3112.00 | -1.21% | 4,026,500 |
| 2026-01-23 | 3051.00 | 3150.00 | 3033.00 | 3150.00 | +4.13% | 5,044,500 |
| 2026-01-22 | 2942.00 | 3029.00 | 2923.50 | 3025.00 | +4.26% | 4,656,500 |
| 2026-01-21 | 2850.50 | 2901.50 | 2825.00 | 2901.50 | -0.65% | 3,812,500 |
| 2026-01-20 | 2925.00 | 2949.00 | 2859.50 | 2920.50 | +2.82% | 4,123,200 |
| 2026-01-19 | 2850.00 | 2860.00 | 2828.00 | 2840.50 | -0.77% | 1,683,100 |
| 2026-01-16 | 2863.00 | 2880.00 | 2814.00 | 2862.50 | -2.57% | 2,615,000 |
| 2026-01-15 | 2969.00 | 2983.00 | 2926.00 | 2938.00 | -0.14% | 2,512,400 |
| 2026-01-14 | 2929.50 | 2956.00 | 2906.50 | 2942.00 | +1.61% | 3,081,800 |
| 2026-01-13 | 2934.00 | 2959.00 | 2895.50 | 2895.50 | -0.40% | 3,334,800 |
| 2026-01-09 | 2908.50 | 2918.00 | 2867.00 | 2907.00 | -0.60% | 3,729,500 |
| 2026-01-08 | 2908.00 | 2955.00 | 2901.00 | 2924.50 | +2.88% | 3,370,500 |
| 2026-01-07 | 2818.50 | 2862.00 | 2800.50 | 2842.50 | -0.14% | 3,232,900 |
| 2026-01-06 | 2851.50 | 2866.50 | 2839.00 | 2846.50 | -0.65% | 3,261,300 |
| 2026-01-05 | 2860.00 | 2882.00 | 2837.00 | 2865.00 | +0.84% | 2,430,000 |
| 2025-12-30 | 2831.50 | 2844.00 | 2821.50 | 2841.00 | +0.30% | 2,200,100 |
| 2025-12-29 | 2825.00 | 2853.00 | 2815.50 | 2832.50 | -0.58% | 1,991,500 |
| 2025-12-26 | 2870.00 | 2884.00 | 2833.00 | 2849.00 | -0.35% | 1,943,800 |
| 2025-12-25 | 2819.50 | 2859.00 | 2796.50 | 2859.00 | +2.99% | 1,678,800 |
| 2025-12-24 | 2800.00 | 2822.00 | 2770.00 | 2776.00 | -0.45% | 2,481,300 |
| 2025-12-23 | 2740.00 | 2795.00 | 2733.00 | 2788.50 | +3.09% | 2,808,000 |
| 2025-12-22 | 2720.00 | 2727.50 | 2676.50 | 2705.00 | -0.41% | 1,533,100 |
| 2025-12-19 | 2734.50 | 2735.50 | 2708.00 | 2716.00 | -0.84% | 4,115,100 |
| 2025-12-18 | 2734.00 | 2763.00 | 2726.00 | 2739.00 | +0.74% | 1,749,300 |
| 2025-12-17 | 2723.00 | 2731.00 | 2700.00 | 2719.00 | -1.63% | 2,181,600 |
| 2025-12-16 | 2742.00 | 2784.50 | 2740.00 | 2764.00 | +0.80% | 2,493,000 |
| 2025-12-15 | 2693.00 | 2754.00 | 2686.50 | 2742.00 | +2.45% | 2,505,900 |
| 2025-12-12 | 2664.00 | 2698.50 | 2662.00 | 2676.50 | +0.58% | 3,551,400 |
| 2025-12-11 | 2673.50 | 2676.00 | 2651.00 | 2661.00 | -0.63% | 2,305,200 |
| 2025-12-10 | 2724.50 | 2773.50 | 2678.00 | 2678.00 | -4.65% | 4,520,600 |
| 2025-12-09 | 2730.00 | 2808.50 | 2711.50 | 2808.50 | +4.60% | 3,810,300 |
| 2025-12-08 | 2684.50 | 2729.50 | 2671.00 | 2685.00 | +1.26% | 2,679,100 |
| 2025-12-05 | 2650.50 | 2661.50 | 2627.00 | 2651.50 | -1.60% | 2,024,600 |
| 2025-12-04 | 2602.00 | 2694.50 | 2598.00 | 2694.50 | +2.45% | 2,910,600 |
| 2025-12-03 | 2617.50 | 2635.00 | 2603.00 | 2630.00 | -0.38% | 1,737,500 |
| 2025-12-02 | 2599.50 | 2646.00 | 2590.00 | 2640.00 | +0.71% | 2,386,100 |
| 2025-12-01 | 2652.50 | 2663.00 | 2583.50 | 2621.50 | -2.20% | 2,823,800 |
| 2025-11-28 | 2685.50 | 2701.00 | 2667.00 | 2680.50 | -0.37% | 1,956,700 |
| 2025-11-27 | 2728.00 | 2746.50 | 2686.00 | 2690.50 | -2.52% | 1,569,500 |
| 2025-11-26 | 2718.00 | 2769.50 | 2705.00 | 2760.00 | +0.99% | 2,636,900 |
| 2025-11-25 | 2761.50 | 2770.50 | 2716.50 | 2733.00 | +1.33% | 4,090,100 |
| 2025-11-21 | 2696.50 | 2731.50 | 2679.50 | 2697.00 | -0.79% | 4,791,400 |
| 2025-11-20 | 2700.00 | 2768.00 | 2700.00 | 2718.50 | +1.12% | 1,979,600 |
| 2025-11-19 | 2708.50 | 2740.00 | 2688.50 | 2688.50 | -0.65% | 2,285,800 |
| 2025-11-18 | 2710.00 | 2745.00 | 2700.00 | 2706.00 | +0.78% | 2,125,600 |
| 2025-11-17 | 2720.00 | 2735.50 | 2681.00 | 2685.00 | -1.76% | 2,806,100 |
| 2025-11-14 | 2750.00 | 2775.00 | 2709.50 | 2733.00 | +0.04% | 2,594,800 |
| 2025-11-13 | 2715.00 | 2735.00 | 2702.00 | 2732.00 | +1.60% | 1,726,200 |
| 2025-11-12 | 2696.00 | 2758.00 | 2683.00 | 2689.00 | +1.55% | 3,018,200 |
| 2025-11-11 | 2651.00 | 2664.50 | 2639.50 | 2648.00 | +0.04% | 1,683,100 |
| 2025-11-10 | 2612.00 | 2649.00 | 2609.50 | 2647.00 | +1.53% | 1,730,700 |
| 2025-11-07 | 2605.00 | 2630.00 | 2595.00 | 2607.00 | -0.65% | 1,725,500 |
| 2025-11-06 | 2587.00 | 2654.50 | 2581.50 | 2624.00 | +1.14% | 2,272,800 |
| 2025-11-05 | 2631.00 | 2702.50 | 2556.00 | 2594.50 | +0.52% | 4,083,400 |
| 2025-11-04 | 2591.00 | 2608.00 | 2545.00 | 2581.00 | +0.04% | 3,307,000 |
| 2025-10-31 | 2525.50 | 2587.50 | 2494.00 | 2580.00 | +3.89% | 4,120,700 |
| 2025-10-30 | 2489.50 | 2517.00 | 2471.00 | 2483.50 | -0.14% | 7,416,300 |
| 2025-10-29 | 2492.50 | 2545.00 | 2453.00 | 2487.00 | -0.28% | 3,599,900 |
| 2025-10-28 | 2498.00 | 2518.50 | 2469.00 | 2494.00 | +0.44% | 3,600,500 |
| 2025-10-27 | 2488.00 | 2488.50 | 2432.00 | 2483.00 | +1.64% | 3,630,900 |
| 2025-10-24 | 2467.00 | 2475.00 | 2442.50 | 2443.00 | -0.33% | 2,233,200 |
| 2025-10-23 | 2438.50 | 2461.00 | 2432.50 | 2451.00 | +0.04% | 1,868,600 |
| 2025-10-22 | 2468.00 | 2482.00 | 2450.00 | 2450.00 | -0.18% | 1,915,800 |
| 2025-10-21 | 2454.00 | 2478.50 | 2454.00 | 2454.50 | +0.37% | 1,796,800 |
| 2025-10-20 | 2443.00 | 2454.50 | 2402.00 | 2445.50 | +1.94% | 2,325,000 |
| 2025-10-17 | 2404.00 | 2421.00 | 2392.50 | 2399.00 | -0.70% | 2,272,500 |
| 2025-10-16 | 2458.50 | 2458.50 | 2407.50 | 2416.00 | -0.08% | 2,058,100 |
| 2025-10-15 | 2415.50 | 2434.50 | 2396.50 | 2418.00 | -0.08% | 2,393,700 |
| 2025-10-14 | 2422.50 | 2459.50 | 2401.50 | 2420.00 | -2.58% | 3,382,600 |
| 2025-10-10 | 2526.00 | 2541.00 | 2461.50 | 2484.00 | -2.24% | 5,754,700 |
| 2025-10-09 | 2536.00 | 2565.50 | 2531.50 | 2541.00 | -0.16% | 1,643,600 |
| 2025-10-08 | 2630.00 | 2642.50 | 2536.00 | 2545.00 | -1.96% | 2,667,700 |
| 2025-10-07 | 2613.50 | 2624.00 | 2582.50 | 2596.00 | -0.10% | 2,059,100 |
| 2025-10-06 | 2557.50 | 2602.50 | 2541.00 | 2598.50 | +3.63% | 2,673,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+9.04%). Worst month: Apr (-3.95%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-10-16
Quick answers
What is Shionogi Co.,Ltd.'s (4507.T) latest close?
2934.00 on 2026-10-16, from the Closelook data lake's daily price record.
What is 4507.T's 52-week high and low?
3758.00 high and 2392.50 low over the trailing 52 weeks, as of 2026-10-16.
What is Shionogi Co.,Ltd.'s strongest and weakest month historically?
Historically, 4507.T's strongest calendar month has been Feb (average +9.04%) and its weakest Apr (average -3.95%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 434 daily bars in the Closelook data lake.