Shionogi &

4507 · TSE · JPY

¥2,786.00−2.31%−¥66.00

Close · October 2, 2026

Price history

+11.89% over the period
Show chart data

Daily closing prices, adjusted for splits. Long periods: one close per week or month.

DateClose
October 2, 2026¥2,786.00
October 1, 2026¥2,852.00
September 30, 2026¥2,870.50
September 29, 2026¥2,838.50
September 28, 2026¥2,918.00
September 25, 2026¥2,938.00
September 24, 2026¥2,917.50
September 18, 2026¥2,954.50
September 17, 2026¥2,982.50
September 16, 2026¥2,892.00
September 15, 2026¥2,904.00
September 14, 2026¥2,854.00
September 11, 2026¥2,827.00
September 10, 2026¥2,831.00
September 9, 2026¥2,846.50
September 8, 2026¥2,897.50
September 7, 2026¥2,943.00
September 4, 2026¥2,909.00
September 3, 2026¥2,992.00
September 2, 2026¥2,982.00
September 1, 2026¥2,950.00
August 31, 2026¥2,910.50
August 28, 2026¥2,912.50
August 27, 2026¥2,909.50
August 26, 2026¥2,924.00
August 25, 2026¥2,911.00
August 24, 2026¥2,921.50
August 21, 2026¥2,919.00
August 20, 2026¥2,932.50
August 19, 2026¥2,859.00
August 18, 2026¥2,831.00
August 17, 2026¥2,803.00
August 14, 2026¥2,831.50
August 13, 2026¥2,819.00
August 12, 2026¥2,821.00
August 10, 2026¥2,842.00
August 7, 2026¥2,810.00
August 6, 2026¥2,825.50
August 5, 2026¥2,758.00
August 4, 2026¥2,775.00
August 3, 2026¥2,898.50
July 31, 2026¥2,908.50
July 30, 2026¥3,041.00
July 29, 2026¥3,070.00
July 28, 2026¥2,902.50
July 27, 2026¥2,894.50
July 24, 2026¥2,855.50
July 23, 2026¥2,848.00
July 22, 2026¥2,876.00
July 21, 2026¥2,900.00
July 17, 2026¥2,876.00
July 16, 2026¥2,842.50
July 15, 2026¥2,841.00
July 14, 2026¥2,849.00
July 13, 2026¥2,818.00
July 10, 2026¥2,832.50
July 9, 2026¥2,834.50
July 8, 2026¥2,873.50
July 7, 2026¥2,909.00
July 6, 2026¥2,923.00
July 3, 2026¥2,869.00
July 2, 2026¥2,782.50
July 1, 2026¥2,731.50
June 30, 2026¥2,789.00
June 29, 2026¥2,805.50
June 26, 2026¥2,755.00
June 25, 2026¥2,718.50
June 24, 2026¥2,820.50
June 23, 2026¥2,819.50
June 22, 2026¥2,812.00
June 19, 2026¥2,780.00
June 18, 2026¥2,833.00
June 17, 2026¥2,832.50
June 16, 2026¥2,809.00
June 15, 2026¥2,787.00
June 12, 2026¥2,775.50
June 11, 2026¥2,769.50
June 10, 2026¥2,797.50
June 9, 2026¥2,768.00
June 8, 2026¥2,844.50
June 5, 2026¥2,865.00
June 4, 2026¥2,826.50
June 3, 2026¥2,817.00
June 2, 2026¥2,823.00
June 1, 2026¥2,865.00
May 29, 2026¥3,000.00
May 28, 2026¥2,996.50
May 27, 2026¥3,031.00
May 26, 2026¥2,992.50
May 25, 2026¥3,029.00
May 22, 2026¥2,959.50
May 21, 2026¥2,981.00
May 20, 2026¥3,035.00
May 19, 2026¥3,028.00
May 18, 2026¥3,049.00
May 15, 2026¥3,080.00
May 14, 2026¥3,076.00
May 13, 2026¥2,978.00
May 12, 2026¥3,171.00
May 11, 2026¥3,207.00
May 8, 2026¥3,177.00
May 7, 2026¥3,151.00
May 1, 2026¥3,128.00
April 30, 2026¥3,170.00
April 28, 2026¥3,180.00
April 27, 2026¥3,075.00
April 24, 2026¥3,110.00
April 23, 2026¥3,094.00
April 22, 2026¥3,086.00
April 21, 2026¥3,128.00
April 20, 2026¥3,213.00
April 17, 2026¥3,220.00
April 16, 2026¥3,276.00
April 15, 2026¥3,299.00
April 14, 2026¥3,327.00
April 13, 2026¥3,375.00
April 10, 2026¥3,371.00
April 9, 2026¥3,478.00
April 8, 2026¥3,606.00
April 7, 2026¥3,618.00
April 6, 2026¥3,580.00
April 3, 2026¥3,562.00
April 2, 2026¥3,544.00
April 1, 2026¥3,627.00
March 31, 2026¥3,469.00
March 30, 2026¥3,492.00
March 27, 2026¥3,515.00
March 26, 2026¥3,457.00
March 25, 2026¥3,441.00
March 24, 2026¥3,319.00
March 23, 2026¥3,256.00
March 19, 2026¥3,367.00
March 18, 2026¥3,509.00
March 17, 2026¥3,474.00
March 16, 2026¥3,410.00
March 13, 2026¥3,409.00
March 12, 2026¥3,404.00
March 11, 2026¥3,459.00
March 10, 2026¥3,450.00
March 9, 2026¥3,389.00
March 6, 2026¥3,451.00
March 5, 2026¥3,440.00
March 4, 2026¥3,418.00
March 3, 2026¥3,497.00
March 2, 2026¥3,553.00
February 27, 2026¥3,664.00
February 26, 2026¥3,648.00
February 25, 2026¥3,664.00
February 24, 2026¥3,630.00
February 20, 2026¥3,645.00
February 19, 2026¥3,642.00
February 18, 2026¥3,575.00
February 17, 2026¥3,477.00
February 16, 2026¥3,450.00
February 13, 2026¥3,536.00
February 12, 2026¥3,535.00
February 10, 2026¥3,494.00
February 9, 2026¥3,521.00
February 6, 2026¥3,393.00
February 5, 2026¥3,428.00
February 4, 2026¥3,373.00
February 3, 2026¥3,346.00
February 2, 2026¥3,217.00
January 30, 2026¥3,174.00
January 29, 2026¥3,116.00
January 28, 2026¥3,078.00
January 27, 2026¥3,150.00
January 26, 2026¥3,112.00
January 23, 2026¥3,150.00
January 22, 2026¥3,025.00
January 21, 2026¥2,901.50
January 20, 2026¥2,920.50
January 19, 2026¥2,840.50
January 16, 2026¥2,862.50
January 15, 2026¥2,938.00
January 14, 2026¥2,942.00
January 13, 2026¥2,895.50
January 9, 2026¥2,907.00
January 8, 2026¥2,924.50
January 7, 2026¥2,842.50
January 6, 2026¥2,846.50
January 5, 2026¥2,865.00
December 30, 2025¥2,841.00
December 29, 2025¥2,832.50
December 26, 2025¥2,849.00
December 25, 2025¥2,859.00
December 24, 2025¥2,776.00
December 23, 2025¥2,788.50
December 22, 2025¥2,705.00
December 19, 2025¥2,716.00
December 18, 2025¥2,739.00
December 17, 2025¥2,719.00
December 16, 2025¥2,764.00
December 15, 2025¥2,742.00
December 12, 2025¥2,676.50
December 11, 2025¥2,661.00
December 10, 2025¥2,678.00
December 9, 2025¥2,808.50
December 8, 2025¥2,685.00
December 5, 2025¥2,651.50
December 4, 2025¥2,694.50
December 3, 2025¥2,630.00
December 2, 2025¥2,640.00
December 1, 2025¥2,621.50
November 28, 2025¥2,680.50
November 27, 2025¥2,690.50
November 26, 2025¥2,760.00
November 25, 2025¥2,733.00
November 21, 2025¥2,697.00
November 20, 2025¥2,718.50
November 19, 2025¥2,688.50
November 18, 2025¥2,706.00
November 17, 2025¥2,685.00
November 14, 2025¥2,733.00
November 13, 2025¥2,732.00
November 12, 2025¥2,689.00
November 11, 2025¥2,648.00
November 10, 2025¥2,647.00
November 7, 2025¥2,607.00
November 6, 2025¥2,624.00
November 5, 2025¥2,594.50
November 4, 2025¥2,581.00
October 31, 2025¥2,580.00
October 30, 2025¥2,483.50
October 29, 2025¥2,487.00
October 28, 2025¥2,494.00
October 27, 2025¥2,483.00
October 24, 2025¥2,443.00
October 23, 2025¥2,451.00
October 22, 2025¥2,450.00
October 21, 2025¥2,454.50
October 20, 2025¥2,445.50
October 17, 2025¥2,399.00
October 16, 2025¥2,416.00
October 15, 2025¥2,418.00
October 14, 2025¥2,420.00
October 10, 2025¥2,484.00
October 9, 2025¥2,541.00
October 8, 2025¥2,545.00
October 7, 2025¥2,596.00
October 6, 2025¥2,598.50
October 3, 2025¥2,507.50
October 2, 2025¥2,490.00

At a glance

  • The company

    Shionogi & Co., Ltd. engages in the research, development, manufacture, and distribution of pharmaceuticals, diagnostic reagents, and medical devices in Japan and internationally.

  • Latest results

    Quarter to June 30, 2026 · EPS ¥114.81 (estimate ¥46.90)

  • Next event

    Quarterly results · October 29, 2026

  • Dividend

    Ex-dividend on March 30, 2027

Where the price stands

52-wk low¥2,392.50
52-wk high¥3,758.00

−25.86% from the high

Performance

StockNikkei 225
1 month−6.57%+6.19%
Year to date−1.94%+35.70%
1 year+11.89%+52.01%

Analysts · 12 analysts

Average target¥3,358.33+20.54% vs. price

Buy 5 · Hold 7 · Sell 0 · Buy

Latest news

All news

Numbers and valuation

Full valuation
Market cap
¥2.37T
P/E
11.6
EPS
¥240.99
Volume
3.32M
Dividend yield
2.73%

Stocks to explore

Other companies in the Healthcare sector