Shionogi

4507
🏛️ japan →
2,639.50
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 2,258.33 2,271.00 2,252.00 2,266.00 2.0M
2023-12-28 2,265.33 2,279.66 2,261.66 2,262.33 1.3M
2023-12-27 2,269.33 2,285.66 2,265.33 2,274.33 2.1M
2023-12-26 2,264.00 2,276.00 2,255.00 2,260.66 1.1M
2023-12-25 2,284.66 2,284.66 2,261.00 2,264.00 1.2M
2023-12-22 2,255.33 2,270.33 2,251.00 2,263.33 2.2M
2023-12-21 2,304.66 2,304.66 2,254.66 2,255.33 3.1M
2023-12-20 2,343.00 2,363.33 2,318.33 2,318.33 3.4M
2023-12-19 2,333.33 2,346.66 2,307.00 2,326.33 3.0M
2023-12-18 2,300.00 2,325.00 2,286.66 2,317.33 3.1M
2023-12-15 2,389.00 2,389.66 2,329.00 2,340.66 5.2M
2023-12-14 2,370.33 2,378.33 2,352.66 2,370.00 3.4M
2023-12-13 2,426.66 2,429.66 2,354.00 2,354.33 2.7M
2023-12-12 2,396.33 2,424.66 2,396.33 2,414.00 3.9M
2023-12-11 2,380.00 2,410.33 2,373.33 2,379.00 4.2M
2023-12-08 2,348.66 2,352.66 2,322.00 2,342.66 4.8M
2023-12-07 2,363.00 2,375.33 2,350.33 2,354.66 3.4M
2023-12-06 2,329.33 2,362.00 2,324.66 2,360.00 2.5M
2023-12-05 2,324.66 2,331.00 2,304.00 2,320.33 2.5M
2023-12-04 2,321.33 2,326.33 2,303.33 2,320.33 1.8M
2023-12-01 2,343.33 2,354.00 2,338.33 2,346.66 2.5M
2023-11-30 2,294.66 2,328.66 2,282.00 2,326.00 8.1M
2023-11-29 2,296.00 2,303.00 2,271.33 2,290.00 2.6M
2023-11-28 2,320.33 2,327.33 2,309.33 2,318.33 2.3M
2023-11-27 2,351.00 2,365.33 2,323.33 2,323.33 2.1M
2023-11-24 2,345.00 2,368.66 2,344.33 2,350.00 2.7M
2023-11-22 2,315.00 2,342.33 2,311.33 2,322.66 2.5M
2023-11-21 2,361.66 2,361.66 2,308.33 2,325.00 3.5M
2023-11-20 2,373.66 2,390.33 2,364.00 2,365.66 2.9M
2023-11-17 2,359.66 2,374.00 2,353.66 2,367.33 2.9M
2023-11-16 2,348.33 2,363.66 2,347.00 2,356.66 2.7M
2023-11-15 2,355.00 2,374.00 2,337.00 2,357.33 3.7M
2023-11-14 2,363.33 2,368.33 2,334.33 2,352.00 2.6M
2023-11-13 2,380.00 2,394.00 2,357.66 2,360.66 3.7M
2023-11-10 2,359.00 2,364.00 2,347.66 2,360.33 2.7M
2023-11-09 2,355.00 2,360.33 2,338.66 2,359.66 2.6M
2023-11-08 2,366.66 2,369.66 2,347.33 2,355.00 3.5M
2023-11-07 2,374.00 2,393.66 2,355.00 2,356.66 3.5M
2023-11-06 2,393.00 2,396.33 2,358.00 2,374.00 4.0M
2023-11-02 2,384.66 2,393.00 2,356.66 2,367.66 4.1M
2023-11-01 2,350.00 2,384.66 2,322.00 2,384.00 6.4M
2023-10-31 2,302.33 2,354.66 2,288.33 2,329.00 6.1M
2023-10-30 2,285.66 2,303.00 2,280.66 2,287.00 4.3M
2023-10-27 2,268.00 2,310.00 2,261.33 2,310.00 3.2M
2023-10-26 2,294.33 2,299.00 2,270.66 2,279.00 3.4M
2023-10-25 2,297.33 2,309.00 2,279.66 2,293.00 3.5M
2023-10-24 2,274.00 2,292.66 2,250.66 2,285.66 5.3M
2023-10-23 2,323.66 2,327.33 2,304.00 2,307.33 3.1M
2023-10-20 2,329.00 2,346.33 2,323.33 2,331.00 4.5M
2023-10-19 2,335.66 2,366.33 2,329.33 2,335.66 5.7M
2023-10-18 2,315.33 2,361.66 2,310.00 2,355.00 8.5M
2023-10-17 2,293.33 2,297.66 2,259.00 2,284.66 4.6M
2023-10-16 2,265.33 2,276.00 2,254.66 2,274.66 4.1M
2023-10-13 2,293.00 2,307.33 2,256.66 2,265.33 5.8M
2023-10-12 2,233.33 2,293.66 2,233.33 2,285.66 7.0M
2023-10-11 2,197.33 2,230.66 2,191.66 2,222.33 3.3M
2023-10-10 2,183.33 2,219.66 2,177.00 2,210.00 4.4M
2023-10-06 2,151.00 2,177.00 2,146.00 2,171.00 2.6M
2023-10-05 2,128.66 2,151.00 2,099.00 2,151.00 3.4M
2023-10-04 2,146.33 2,152.33 2,122.33 2,125.33 3.1M
2023-10-03 2,211.66 2,211.66 2,159.00 2,174.00 3.7M
2023-10-02 2,224.66 2,244.33 2,197.00 2,197.00 3.1M
2023-09-29 2,225.66 2,238.00 2,212.66 2,228.66 6.0M
2023-09-28 2,215.33 2,242.00 2,210.33 2,229.66 3.7M
2023-09-27 2,224.00 2,250.66 2,209.33 2,250.66 3.8M
2023-09-26 2,241.00 2,242.00 2,220.66 2,221.33 2.3M
2023-09-25 2,215.66 2,243.33 2,202.66 2,242.00 2.7M
2023-09-22 2,196.33 2,215.00 2,192.66 2,201.66 2.9M
2023-09-21 2,247.00 2,249.00 2,213.00 2,221.33 3.0M
2023-09-20 2,257.00 2,275.66 2,242.00 2,247.00 4.5M
2023-09-19 2,235.33 2,262.00 2,232.00 2,248.00 4.0M
2023-09-15 2,226.66 2,256.00 2,218.66 2,248.66 5.0M
2023-09-14 2,211.66 2,224.33 2,202.33 2,218.00 3.1M
2023-09-13 2,213.33 2,219.00 2,198.66 2,202.66 3.1M
2023-09-12 2,168.33 2,215.00 2,165.33 2,215.00 5.3M
2023-09-11 2,159.66 2,167.33 2,149.33 2,162.00 3.0M
2023-09-08 2,140.00 2,161.33 2,139.66 2,154.33 4.8M
2023-09-07 2,150.66 2,159.66 2,133.33 2,139.66 3.2M
2023-09-06 2,148.66 2,154.66 2,144.33 2,150.66 2.4M
2023-09-05 2,143.00 2,154.66 2,137.00 2,154.66 2.7M
2023-09-04 2,143.33 2,143.66 2,135.00 2,143.33 2.1M
2023-09-01 2,131.00 2,149.33 2,128.33 2,144.00 2.5M
2023-08-31 2,154.33 2,157.33 2,131.00 2,139.00 5.7M
2023-08-30 2,158.66 2,173.66 2,156.66 2,163.66 3.1M
2023-08-29 2,150.66 2,163.00 2,147.00 2,159.00 3.3M
2023-08-28 2,136.66 2,147.66 2,134.33 2,141.33 3.2M
2023-08-25 2,107.66 2,124.00 2,102.33 2,119.33 3.3M
2023-08-24 2,098.66 2,118.66 2,098.66 2,118.66 2.1M
2023-08-23 2,108.00 2,118.33 2,103.33 2,109.33 2.5M
2023-08-22 2,105.00 2,124.33 2,099.00 2,111.66 3.7M
2023-08-21 2,088.33 2,105.33 2,086.00 2,100.00 2.6M
2023-08-18 2,083.33 2,085.66 2,071.66 2,080.66 2.5M
2023-08-17 2,090.66 2,095.33 2,080.00 2,085.33 2.9M
2023-08-16 2,088.33 2,108.66 2,084.33 2,099.66 3.5M
2023-08-15 2,080.66 2,103.00 2,070.66 2,103.00 3.0M
2023-08-14 2,089.33 2,114.66 2,080.33 2,080.66 4.0M
2023-08-10 2,066.66 2,086.66 2,059.00 2,085.00 4.6M
2023-08-09 2,053.33 2,067.00 2,052.33 2,066.66 3.6M
2023-08-08 2,043.33 2,051.00 2,033.00 2,051.00 3.0M
2023-08-07 2,001.00 2,034.33 1,999.66 2,034.00 2.8M
2023-08-04 2,001.00 2,009.33 1,995.33 2,004.66 3.1M
2023-08-03 2,033.00 2,040.33 1,997.66 2,010.33 4.2M
2023-08-02 2,035.66 2,055.66 2,021.66 2,051.33 7.5M
2023-08-01 2,010.66 2,046.33 2,001.66 2,046.00 9.0M
2023-07-31 1,989.33 1,998.66 1,970.66 1,977.33 5.2M
2023-07-28 1,953.00 1,969.66 1,937.00 1,965.33 4.9M
2023-07-27 1,977.00 1,981.33 1,962.00 1,974.00 2.4M
2023-07-26 1,966.33 1,973.66 1,954.33 1,972.66 2.2M
2023-07-25 1,983.00 1,983.00 1,957.00 1,960.00 3.0M
2023-07-24 1,981.66 1,984.33 1,967.33 1,975.33 2.0M
2023-07-21 1,959.66 1,976.33 1,953.00 1,960.66 3.4M
2023-07-20 1,966.66 1,971.00 1,944.66 1,947.33 3.2M
2023-07-19 1,950.00 1,964.66 1,946.00 1,964.66 3.7M
2023-07-18 1,937.33 1,942.00 1,928.33 1,940.00 3.5M
2023-07-14 1,937.33 1,957.66 1,935.33 1,948.66 3.9M
2023-07-13 1,929.00 1,942.33 1,925.00 1,938.33 2.7M
2023-07-12 1,924.00 1,941.33 1,911.66 1,934.33 3.5M
2023-07-11 1,936.66 1,942.66 1,906.00 1,912.66 4.4M
2023-07-10 1,940.66 1,960.66 1,926.00 1,929.33 6.7M
2023-07-07 1,962.00 1,981.66 1,947.33 1,973.00 4.5M
2023-07-06 2,006.66 2,009.66 1,971.66 1,977.33 4.8M
2023-07-05 1,998.66 2,009.00 1,997.00 2,002.66 2.6M
2023-07-04 2,013.00 2,013.33 1,997.33 2,002.00 3.5M
2023-07-03 2,042.33 2,042.33 2,016.66 2,017.00 3.8M
2023-06-30 2,036.66 2,043.00 2,014.66 2,023.33 5.8M
2023-06-29 2,077.66 2,079.66 2,054.66 2,058.66 3.0M
2023-06-28 2,052.66 2,080.00 2,048.33 2,079.66 4.3M
2023-06-27 2,087.33 2,089.66 2,047.00 2,058.33 3.2M
2023-06-26 2,085.66 2,088.33 2,065.00 2,074.66 2.5M
2023-06-23 2,073.33 2,082.00 2,067.00 2,077.00 3.7M
2023-06-22 2,072.00 2,081.00 2,068.33 2,068.33 3.0M
2023-06-21 2,033.66 2,063.33 2,033.66 2,062.33 3.3M
2023-06-20 2,045.00 2,053.00 2,034.00 2,049.00 2.4M
2023-06-19 2,073.33 2,073.33 2,046.66 2,056.33 2.7M
2023-06-16 2,036.66 2,071.33 2,035.33 2,071.33 6.3M
2023-06-15 2,046.66 2,058.66 2,043.66 2,043.66 3.6M
2023-06-14 2,058.66 2,061.33 2,047.66 2,051.00 6.2M
2023-06-13 2,058.00 2,060.66 2,044.66 2,058.66 3.7M
2023-06-12 2,039.00 2,058.33 2,039.00 2,058.00 3.3M
2023-06-09 2,040.33 2,049.00 2,027.66 2,033.33 5.1M
2023-06-08 2,035.33 2,043.66 2,004.00 2,014.33 5.9M
2023-06-07 2,104.33 2,109.33 2,030.00 2,033.33 11.0M
2023-06-06 2,116.66 2,127.66 2,090.66 2,127.66 3.9M
2023-06-05 2,112.33 2,127.66 2,096.66 2,127.66 4.3M
2023-06-02 2,054.66 2,091.66 2,052.66 2,090.33 4.5M
2023-06-01 2,077.00 2,088.66 2,060.00 2,064.00 3.8M
2023-05-31 2,018.33 2,092.00 2,016.66 2,092.00 9.2M
2023-05-30 2,060.00 2,067.33 2,037.33 2,046.66 2.4M
2023-05-29 2,071.00 2,071.33 2,056.66 2,059.66 2.6M
2023-05-26 2,058.66 2,064.33 2,047.66 2,057.33 3.6M
2023-05-25 2,078.00 2,086.66 2,064.66 2,065.00 3.6M
2023-05-24 2,100.00 2,102.66 2,079.66 2,095.33 4.4M
2023-05-23 2,129.33 2,141.33 2,107.33 2,126.33 5.0M
2023-05-22 2,092.66 2,117.33 2,086.66 2,117.33 4.2M
2023-05-19 2,076.66 2,085.33 2,064.66 2,080.33 3.5M
2023-05-18 2,078.00 2,079.33 2,057.66 2,069.33 2.5M
2023-05-17 2,069.00 2,075.00 2,061.33 2,073.00 3.6M
2023-05-16 2,079.33 2,086.33 2,060.66 2,078.00 4.2M
2023-05-15 2,062.00 2,073.33 2,052.00 2,073.33 3.3M
2023-05-12 2,050.00 2,051.00 2,027.33 2,050.00 4.9M
2023-05-11 2,043.00 2,058.33 2,018.00 2,024.66 6.6M
2023-05-10 2,100.00 2,100.00 1,993.66 2,014.66 10.6M
2023-05-09 2,071.66 2,098.33 2,069.66 2,098.33 4.6M
2023-05-08 2,053.33 2,067.00 2,045.33 2,067.00 4.7M
2023-05-02 2,033.33 2,053.66 2,030.66 2,048.33 3.7M
2023-05-01 2,036.66 2,043.66 2,031.33 2,033.33 2.7M
2023-04-28 2,025.00 2,036.00 2,018.66 2,024.33 3.5M
2023-04-27 2,003.66 2,021.33 1,999.33 2,019.33 3.6M
2023-04-26 2,035.66 2,057.00 2,019.00 2,034.33 4.2M
2023-04-25 2,033.33 2,038.33 2,024.33 2,026.66 2.6M
2023-04-24 2,027.00 2,033.00 2,013.00 2,020.00 2.3M
2023-04-21 2,004.00 2,015.66 1,997.66 2,010.00 2.6M
2023-04-20 2,020.00 2,020.66 2,004.33 2,010.00 2.7M
2023-04-19 2,036.66 2,044.00 2,019.00 2,021.33 2.9M
2023-04-18 2,053.66 2,054.00 2,042.66 2,048.00 2.1M
2023-04-17 2,025.00 2,049.66 2,023.33 2,042.00 3.0M
2023-04-14 2,029.33 2,038.33 2,024.00 2,030.66 3.2M
2023-04-13 2,007.33 2,026.66 2,004.33 2,024.33 2.3M
2023-04-12 2,009.33 2,022.66 2,008.00 2,015.00 2.3M
2023-04-11 2,005.66 2,021.33 2,001.00 2,008.00 2.4M
2023-04-10 1,998.66 2,008.00 1,993.66 2,002.33 1.7M
2023-04-07 2,006.33 2,007.33 1,990.00 1,990.00 1.9M
2023-04-06 1,986.66 2,001.66 1,980.00 1,999.33 3.0M
2023-04-05 2,030.33 2,032.00 1,983.00 1,988.00 3.1M
2023-04-04 2,006.00 2,017.33 1,997.33 2,016.00 2.9M
2023-04-03 1,993.33 2,014.00 1,990.33 1,991.66 2.8M
2023-03-31 1,993.33 1,993.33 1,976.66 1,992.33 4.1M
2023-03-30 1,975.33 1,988.00 1,971.00 1,981.00 3.6M
2023-03-29 1,988.00 2,002.33 1,981.33 2,001.66 3.5M
2023-03-28 1,993.66 2,000.66 1,974.66 1,987.00 2.1M
2023-03-27 1,966.33 1,989.66 1,961.33 1,987.00 2.7M
2023-03-24 1,950.00 1,961.00 1,940.33 1,955.66 2.2M
2023-03-23 1,966.66 1,967.33 1,948.66 1,955.00 2.9M
2023-03-22 1,986.66 1,997.00 1,968.66 1,982.66 4.1M
2023-03-20 1,967.00 1,981.33 1,953.33 1,953.33 2.9M
2023-03-17 1,990.00 1,994.33 1,972.33 1,979.66 4.6M
2023-03-16 1,959.66 1,969.33 1,949.00 1,968.66 3.6M
2023-03-15 2,000.00 2,001.66 1,978.00 1,985.66 3.2M
2023-03-14 1,992.66 2,009.66 1,969.33 1,995.00 4.6M
2023-03-13 2,013.66 2,030.00 2,008.66 2,016.00 2.9M
2023-03-10 2,052.33 2,068.33 2,040.66 2,042.00 5.1M
2023-03-09 2,085.33 2,086.66 2,068.66 2,081.00 4.0M
2023-03-08 2,043.00 2,068.66 2,042.66 2,065.00 4.5M
2023-03-07 2,033.66 2,044.66 2,029.33 2,042.00 3.6M
2023-03-06 2,020.00 2,027.33 2,009.33 2,022.00 3.4M
2023-03-03 2,002.00 2,018.66 1,988.66 2,013.00 5.1M
2023-03-02 1,985.00 1,998.66 1,982.00 1,991.00 3.6M
2023-03-01 2,015.33 2,016.66 1,975.00 1,981.66 5.6M
2023-02-28 2,037.66 2,046.66 2,017.33 2,019.66 4.7M
2023-02-27 2,047.66 2,049.66 2,027.00 2,035.00 3.2M
2023-02-24 2,039.66 2,048.66 2,025.33 2,048.66 3.9M
2023-02-22 2,027.00 2,038.00 2,004.33 2,035.00 7.2M
2023-02-21 2,046.33 2,053.66 2,038.66 2,038.66 2.6M
2023-02-20 2,069.66 2,076.66 2,051.00 2,053.33 2.3M
2023-02-17 2,063.33 2,064.33 2,042.33 2,049.00 5.3M
2023-02-16 2,087.33 2,090.33 2,075.00 2,075.66 4.4M
2023-02-15 2,116.66 2,116.66 2,090.00 2,098.00 3.2M
2023-02-14 2,100.00 2,111.00 2,095.33 2,106.33 3.5M
2023-02-13 2,070.66 2,091.66 2,070.66 2,088.66 2.9M
2023-02-10 2,093.00 2,100.00 2,068.00 2,082.33 4.5M
2023-02-09 2,085.00 2,087.00 2,065.00 2,077.33 4.7M
2023-02-08 2,106.00 2,107.33 2,078.66 2,084.00 4.0M
2023-02-07 2,105.00 2,135.00 2,096.33 2,098.33 5.9M
2023-02-06 2,088.66 2,094.00 2,074.33 2,076.33 4.6M
2023-02-03 2,064.00 2,084.66 2,058.66 2,069.00 4.7M
2023-02-02 2,083.66 2,083.66 2,055.00 2,064.33 3.6M
2023-02-01 2,074.33 2,084.00 2,050.33 2,067.66 5.4M
2023-01-31 2,140.00 2,141.66 2,059.00 2,061.00 11.8M
2023-01-30 2,113.00 2,134.33 2,090.66 2,110.00 10.5M
2023-01-27 2,120.00 2,123.00 2,105.00 2,113.00 3.6M
2023-01-26 2,105.00 2,108.33 2,089.33 2,104.66 3.3M
2023-01-25 2,093.33 2,106.33 2,087.00 2,098.66 3.8M
2023-01-24 2,082.66 2,092.66 2,058.33 2,090.66 4.4M
2023-01-23 2,050.00 2,071.33 2,034.66 2,066.66 4.9M
2023-01-20 2,016.66 2,036.00 2,009.00 2,036.00 3.7M
2023-01-19 2,055.00 2,055.66 2,033.66 2,036.33 3.3M
2023-01-18 2,033.33 2,075.66 2,022.33 2,073.66 4.8M
2023-01-17 2,043.33 2,047.66 2,007.33 2,020.66 5.9M
2023-01-16 2,050.33 2,061.33 2,035.33 2,043.00 3.6M
2023-01-13 2,063.33 2,078.66 2,038.00 2,063.00 5.9M
2023-01-12 2,100.00 2,103.66 2,070.33 2,079.66 4.4M
2023-01-11 2,104.00 2,119.33 2,094.66 2,098.33 4.0M
2023-01-10 2,161.66 2,162.00 2,100.00 2,103.66 4.5M
2023-01-06 2,100.00 2,146.00 2,096.66 2,146.00 3.6M
2023-01-05 2,140.00 2,143.33 2,103.00 2,110.33 4.2M
2023-01-04 2,166.66 2,166.66 2,134.33 2,134.33 4.0M