Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Shionogi & Co (4507) Historical Prices

2 Followers
JP:4507 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 11, 20263,062.003,103.003,039.003,056.003,056.00+0.53%2,427,7000.90
Nov 10, 20263,066.003,075.003,022.003,040.003,040.00+1.96%1,962,9000.72
Nov 09, 20263,041.003,117.003,041.003,056.003,056.00+2.50%3,156,6001.16
Nov 06, 20263,159.003,188.002,960.502,981.502,981.50-6.59%3,775,4001.42
Nov 05, 20263,147.003,219.003,130.003,192.003,192.00+5.42%3,852,8001.45
Nov 04, 20263,030.003,051.002,999.503,028.003,028.00+0.10%3,305,1001.25
Nov 03, 20263,025.003,106.002,990.003,025.003,025.000.00%00.00
Nov 02, 20263,082.003,106.002,990.003,025.003,025.00+0.43%3,767,6001.40
Oct 30, 20262,939.003,042.002,937.003,012.003,012.00+0.77%3,768,2001.40
Oct 29, 20262,985.003,054.002,959.002,989.002,989.00-0.07%7,158,4002.73
Oct 28, 20263,030.003,053.002,991.002,991.002,991.00-1.51%2,146,8000.81
Oct 27, 20263,016.003,054.003,000.003,037.003,037.00-0.46%2,430,2000.92
Oct 26, 20263,036.003,079.003,014.003,051.003,051.00+0.49%1,649,9000.61
Oct 23, 20263,097.003,097.003,026.003,036.003,036.00+0.26%2,751,9001.03
Oct 22, 20263,017.003,049.003,001.003,028.003,028.00+0.23%2,438,3000.91
Oct 21, 20263,020.003,050.002,996.003,021.003,021.00+1.43%3,443,8001.30
Oct 20, 20262,939.002,978.502,926.502,978.502,978.50+1.34%1,777,5000.67
Oct 19, 20262,963.002,974.502,919.002,939.002,939.00+0.17%2,071,2000.78
Oct 16, 20262,895.002,948.002,885.502,934.002,934.00+1.35%2,844,4001.07
Oct 15, 20262,817.002,896.002,800.002,895.002,895.00+3.76%6,215,8002.43
Oct 14, 20262,790.502,800.002,762.002,790.002,790.00-0.87%2,263,9000.88
Oct 13, 20262,783.002,818.002,756.002,814.502,814.50+2.55%2,908,2001.14
Oct 12, 20262,744.502,744.502,744.502,744.502,744.500.00%00.00
Oct 09, 20262,757.502,778.002,734.002,744.502,744.50-0.88%3,305,8001.28
Oct 08, 20262,800.002,804.002,728.002,769.002,769.00+0.24%3,365,5001.31
Oct 07, 20262,724.002,778.502,711.002,762.502,762.50-0.02%3,910,1001.54
Oct 06, 20262,694.002,763.002,686.502,763.002,763.00+3.83%4,590,4001.84
Oct 05, 20262,767.502,784.002,649.002,661.002,661.00-4.49%6,383,3002.61
Oct 02, 20262,812.502,831.502,766.002,786.002,786.00-2.31%3,322,4001.36
Oct 01, 20262,850.002,878.002,804.502,852.002,852.00-0.64%2,743,4001.13
Sep 30, 20262,826.502,882.502,808.002,870.502,870.50+1.13%3,565,7001.47
Sep 29, 20262,876.502,885.002,822.002,838.502,838.50-1.44%2,838,9001.17
Sep 28, 20262,923.502,956.002,914.502,918.002,880.00-0.68%3,096,0001.28
Sep 25, 20262,939.502,963.002,928.502,938.002,899.74+0.70%2,423,9001.00
Sep 24, 20262,945.002,958.002,914.502,917.502,879.51-1.25%3,084,9001.27
Sep 23, 20262,954.502,985.002,947.002,954.502,916.020.00%00.00
Sep 22, 20262,954.502,985.002,947.002,954.502,916.020.00%00.00
Sep 21, 20262,954.502,985.002,947.002,954.502,916.020.00%00.00
Sep 18, 20262,971.002,985.002,947.002,954.502,916.02-0.94%3,861,9001.53
Sep 17, 20262,917.002,987.502,901.502,982.502,943.66+3.13%2,058,6000.82
Sep 16, 20262,887.502,917.502,871.002,892.002,854.34-0.41%2,366,6000.93
Sep 15, 20262,914.002,947.502,899.502,904.002,866.18+1.75%2,690,1001.06
Sep 14, 20262,839.502,862.002,817.502,854.002,816.83+0.96%1,950,1000.77
Sep 11, 20262,818.502,833.502,790.502,827.002,790.19-0.14%3,364,4001.34
Sep 10, 20262,832.002,846.502,807.502,831.002,794.13-0.54%2,442,7000.98
Sep 09, 20262,885.002,892.002,845.502,846.502,809.43-1.76%2,897,5001.16
Sep 08, 20262,922.502,925.502,887.502,897.502,859.77-1.55%2,177,9000.87
Sep 07, 20262,941.503,005.002,927.502,943.002,904.67+1.17%3,526,8001.41
Sep 04, 20262,945.502,968.002,903.502,909.002,871.12-2.77%3,499,8001.41
Sep 03, 20262,980.003,026.002,968.002,992.002,953.04+0.34%2,843,6001.14