Stock listing
Tokyo:4507 Shionogi & Co., Ltd. (塩野義製薬) 株価
Home listing (Tokyo) of Shionogi & Co., Ltd.
Follow Shionogi & Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:4507
¥3,028.00 JPY +3.00 (+0.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥2,999.50 – ¥3,051.00 JPYNov 4, 2026
- Volume
- 3.31M sharesNov 4, 2026
- Market cap
- ¥2.69T JPYAt the close on Nov 4, 2026 · price × 889.6M shares outstanding
- Traded on an average day
- ¥8.55B JPYMedian day 2.84M shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Prices by listing
| Listing | Last | Change | Volume | Open | High | Low | Previous close | Price from |
|---|---|---|---|---|---|---|---|---|
| OTC:SGIOY | $9.63 USD | +0.03 (+0.3%) | 180 | $9.63 | $9.63 | $9.63 | $9.60 | Close on Oct 27, 2026 |
| OTC:SGIOF | $18.00 USD | 0.00 (0.0%) | — | $18.00 | $18.00 | $18.00 | $18.00 | Close on Oct 27, 2026 |
| Frankfurt:SH0 | €16.50 EUR | -0.16 (-1.0%) | — | €16.50 | €16.50 | €16.50 | €16.66 | Close on Oct 27, 2026 |
| Munich:SH0 | €17.25 EUR | 0.00 (0.0%) | — | €17.25 | €17.25 | €17.25 | €17.25 | Close on Oct 27, 2026 |
| Dusseldorf:SH0 | €16.59 EUR | -0.34 (-2.0%) | — | €16.70 | €16.93 | €16.59 | €16.93 | Close on Oct 30, 2026 |
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:4507 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥3,028.00 | +3.00 | +0.1% | ¥3,030.00 | ¥3,051.00 | ¥2,999.50 | 3,305,100 | |
| ¥3,025.00 | +13.00 | +0.4% | ¥3,082.00 | ¥3,106.00 | ¥2,990.00 | 3,767,600 | |
| ¥3,012.00 | +23.00 | +0.8% | ¥2,939.00 | ¥3,042.00 | ¥2,937.00 | 3,768,200 | |
| ¥2,989.00 | -2.00 | -0.1% | ¥2,985.00 | ¥3,054.00 | ¥2,959.00 | 7,158,400 | |
| ¥2,991.00 | -46.00 | -1.5% | ¥3,030.00 | ¥3,053.00 | ¥2,991.00 | 2,146,800 | |
| ¥3,037.00 | -14.00 | -0.5% | ¥3,016.00 | ¥3,054.00 | ¥3,000.00 | 2,430,200 | |
| ¥3,051.00 | +15.00 | +0.5% | ¥3,036.00 | ¥3,079.00 | ¥3,014.00 | 1,649,900 | |
| ¥3,036.00 | +8.00 | +0.3% | ¥3,097.00 | ¥3,097.00 | ¥3,026.00 | 2,751,900 | |
| ¥3,028.00 | +7.00 | +0.2% | ¥3,017.00 | ¥3,049.00 | ¥3,001.00 | 2,438,300 | |
| ¥3,021.00 | +42.50 | +1.4% | ¥3,020.00 | ¥3,050.00 | ¥2,996.00 | 3,443,800 | |
| ¥2,978.50 | +39.50 | +1.3% | ¥2,939.00 | ¥2,978.50 | ¥2,926.50 | 1,777,500 | |
| ¥2,939.00 | +5.00 | +0.2% | ¥2,963.00 | ¥2,974.50 | ¥2,919.00 | 2,071,200 | |
| ¥2,934.00 | +39.00 | +1.3% | ¥2,895.00 | ¥2,948.00 | ¥2,885.50 | 2,844,400 | |
| ¥2,895.00 | +105.00 | +3.8% | ¥2,817.00 | ¥2,896.00 | ¥2,800.00 | 6,215,800 | |
| ¥2,790.00 | -24.50 | -0.9% | ¥2,790.50 | ¥2,800.00 | ¥2,762.00 | 2,263,900 | |
| ¥2,814.50 | +70.00 | +2.6% | ¥2,783.00 | ¥2,818.00 | ¥2,756.00 | 2,908,200 | |
| ¥2,744.50 | -24.50 | -0.9% | ¥2,757.50 | ¥2,778.00 | ¥2,734.00 | 3,305,800 | |
| ¥2,769.00 | +6.50 | +0.2% | ¥2,800.00 | ¥2,804.00 | ¥2,728.00 | 3,365,500 | |
| ¥2,762.50 | -0.50 | 0.0% | ¥2,724.00 | ¥2,778.50 | ¥2,711.00 | 3,910,100 | |
| ¥2,763.00 | +102.00 | +3.8% | ¥2,694.00 | ¥2,763.00 | ¥2,686.50 | 4,590,400 | |
| ¥2,661.00 | -125.00 | -4.5% | ¥2,767.50 | ¥2,784.00 | ¥2,649.00 | 6,383,300 | |
| ¥2,786.00 | -66.00 | -2.3% | ¥2,812.50 | ¥2,831.50 | ¥2,766.00 | 3,322,400 | |
| ¥2,852.00 | -18.50 | -0.6% | ¥2,850.00 | ¥2,878.00 | ¥2,804.50 | 2,743,400 | |
| ¥2,870.50 | +32.00 | +1.1% | ¥2,826.50 | ¥2,882.50 | ¥2,808.00 | 3,565,700 | |
| ¥2,838.50 | -79.50 | -2.7% | ¥2,876.50 | ¥2,885.00 | ¥2,822.00 | 2,838,900 | |
| ¥2,918.00 | -20.00 | -0.7% | ¥2,923.50 | ¥2,956.00 | ¥2,914.50 | 3,096,000 | |
| ¥2,938.00 | +20.50 | +0.7% | ¥2,939.50 | ¥2,963.00 | ¥2,928.50 | 2,423,900 | |
| ¥2,917.50 | -37.00 | -1.3% | ¥2,945.00 | ¥2,958.00 | ¥2,914.50 | 3,084,900 | |
| ¥2,954.50 | -28.00 | -0.9% | ¥2,971.00 | ¥2,985.00 | ¥2,947.00 | 3,861,900 | |
| ¥2,982.50 | +90.50 | +3.1% | ¥2,917.00 | ¥2,987.50 | ¥2,901.50 | 2,058,600 | |
| ¥2,892.00 | -12.00 | -0.4% | ¥2,887.50 | ¥2,917.50 | ¥2,871.00 | 2,366,600 | |
| ¥2,904.00 | +50.00 | +1.8% | ¥2,914.00 | ¥2,947.50 | ¥2,899.50 | 2,690,100 | |
| ¥2,854.00 | +27.00 | +1.0% | ¥2,839.50 | ¥2,862.00 | ¥2,817.50 | 1,950,100 | |
| ¥2,827.00 | -4.00 | -0.1% | ¥2,818.50 | ¥2,833.50 | ¥2,790.50 | 3,364,400 | |
| ¥2,831.00 | -15.50 | -0.5% | ¥2,832.00 | ¥2,846.50 | ¥2,807.50 | 2,442,700 | |
| ¥2,846.50 | -51.00 | -1.8% | ¥2,885.00 | ¥2,892.00 | ¥2,845.50 | 2,897,500 | |
| ¥2,897.50 | -45.50 | -1.5% | ¥2,922.50 | ¥2,925.50 | ¥2,887.50 | 2,177,900 | |
| ¥2,943.00 | +34.00 | +1.2% | ¥2,941.50 | ¥3,005.00 | ¥2,927.50 | 3,526,800 | |
| ¥2,909.00 | -83.00 | -2.8% | ¥2,945.50 | ¥2,968.00 | ¥2,903.50 | 3,499,800 | |
| ¥2,992.00 | +10.00 | +0.3% | ¥2,980.00 | ¥3,026.00 | ¥2,968.00 | 2,843,600 | |
| ¥2,982.00 | +32.00 | +1.1% | ¥2,962.50 | ¥3,005.00 | ¥2,939.00 | 3,320,400 | |
| ¥2,950.00 | +39.50 | +1.4% | ¥2,909.00 | ¥2,962.50 | ¥2,907.00 | 2,264,800 | |
| ¥2,910.50 | -2.00 | -0.1% | ¥2,880.00 | ¥2,918.00 | ¥2,871.00 | 3,008,500 | |
| ¥2,912.50 | +3.00 | +0.1% | ¥2,891.00 | ¥2,927.00 | ¥2,891.00 | 1,463,300 | |
| ¥2,909.50 | -14.50 | -0.5% | ¥2,906.00 | ¥2,933.50 | ¥2,885.50 | 1,519,200 | |
| ¥2,924.00 | +13.00 | +0.4% | ¥2,932.00 | ¥2,964.50 | ¥2,908.00 | 1,772,900 | |
| ¥2,911.00 | -10.50 | -0.4% | ¥2,939.50 | ¥2,960.00 | ¥2,911.00 | 1,506,900 | |
| ¥2,921.50 | +2.50 | +0.1% | ¥2,919.50 | ¥2,961.00 | ¥2,911.50 | 1,550,400 | |
| ¥2,919.00 | -13.50 | -0.5% | ¥2,932.00 | ¥2,951.00 | ¥2,912.00 | 2,335,100 | |
| ¥2,932.50 | +73.50 | +2.6% | ¥2,905.00 | ¥2,945.00 | ¥2,897.00 | 2,628,000 | |
| ¥2,859.00 | +28.00 | +1.0% | ¥2,881.00 | ¥2,881.00 | ¥2,819.00 | 2,447,000 | |
| ¥2,831.00 | +28.00 | +1.0% | ¥2,800.00 | ¥2,842.00 | ¥2,788.50 | 2,106,300 | |
| ¥2,803.00 | -28.50 | -1.0% | ¥2,851.00 | ¥2,851.00 | ¥2,791.00 | 1,669,800 | |
| ¥2,831.50 | +12.50 | +0.4% | ¥2,848.00 | ¥2,850.50 | ¥2,809.50 | 2,184,400 | |
| ¥2,819.00 | -2.00 | -0.1% | ¥2,837.00 | ¥2,847.50 | ¥2,793.00 | 3,351,900 | |
| ¥2,821.00 | -21.00 | -0.7% | ¥2,797.00 | ¥2,833.50 | ¥2,786.00 | 3,478,600 | |
| ¥2,842.00 | +32.00 | +1.1% | ¥2,822.00 | ¥2,863.00 | ¥2,802.50 | 2,967,300 | |
| ¥2,810.00 | -15.50 | -0.5% | ¥2,817.50 | ¥2,857.50 | ¥2,794.00 | 3,710,900 | |
| ¥2,825.50 | +67.50 | +2.4% | ¥2,750.00 | ¥2,833.00 | ¥2,732.00 | 3,006,000 | |
| ¥2,758.00 | -17.00 | -0.6% | ¥2,773.00 | ¥2,814.00 | ¥2,738.50 | 3,148,200 | |
| ¥2,775.00 | -123.50 | -4.3% | ¥2,853.00 | ¥2,900.00 | ¥2,772.00 | 4,060,600 |
- Ticker
- Tokyo:4507
- Asset type
- Stock
- Sector
- Health care
- Industry
- Pharmaceuticals
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Oct 30, 2026
Notice of Partial Correction to “Notice of Revisions to Earnings Forecasts and Dividend Forecasts (Dividend Increase)”
Latest deck · Oct 29, 2026
H1 FY2026 Earnings Presentation
Earnings · 44 slides
Calls
Replays
Shionogi & (Tokyo:4507) Q3 2024 Earnings Call
Fri, Jan 31, 2025 · 3:30 AM ET
Watch TranscriptShionogi & (Tokyo:4507) Q2 2024 Earnings Call
Tue, Oct 29, 2024 · 2:00 AM ET
Watch TranscriptShionogi & (Tokyo:4507) Q1 2024 Earnings Call
Mon, Jul 29, 2024 · 4:00 AM ET
Watch Transcript
Latest news
Notice of Partial Correction to “Notice of Revisions to Earnings Forecasts and Dividend Forecasts (Dividend Increase)”
Oct 29, 2026
Closed ¥3,012.00 (+0.8%) on Oct 30, 2026
Notice Regarding Interim Dividend
Oct 29, 2026
Closed ¥3,012.00 (+0.8%) on Oct 30, 2026
Notice of Revisions to Earnings Forecasts and Dividend Forecasts (Dividend Increase)
Oct 29, 2026
Closed ¥2,989.00 (-0.1%) on Oct 29, 2026
Financial Results for the 2nd Quarter of FY2026 Supplement
Oct 29, 2026
Closed ¥2,989.00 (-0.1%) on Oct 29, 2026
Consolidated Financial Results for the Second Quarter of Fiscal Year 2026 (IFRS)
Oct 29, 2026
Closed ¥2,989.00 (-0.1%) on Oct 29, 2026
1st Half (Interim Period) of Fiscal 2026 Financial Results
Oct 29, 2026
Closed ¥2,989.00 (-0.1%) on Oct 29, 2026
D-Wave Customer Shionogi Wins First Place in NEDO Quantum Computing Challenge’s Quality of Life Category
Oct 28, 2026
Closed ¥2,989.00 (-0.1%) on Oct 29, 2026
Shionogi Continues Rare Disease Expansion With Planned Acquisition of IntraBio Inc.
Oct 5, 2026
Closed ¥2,661.00 (-4.5%) on Oct 5, 2026
COVGOZE for Intramuscular Injection (JN.1-adapted), Recombinant Protein COVID-19 Vaccine, Receives Partial Change Approval in Japan
Sep 16, 2026
Closed ¥2,892.00 (-0.4%) on Sep 16, 2026
Decks
H1 FY2026 Earnings Presentation
Earnings · 44 slides · Oct 29, 2026
Q1 FY2026 Earnings Presentation
Earnings · 44 slides · Aug 3, 2026
FY2025 Earnings Presentation
Earnings · 50 slides · May 12, 2026
FY2025 Earnings Presentation
Earnings · 50 slides · May 12, 2026
Shionogi & Co., Ltd. on 6ix
- Sector
- Health care
- Industry
- Pharmaceuticals
- News releases
- 36 in the last 12 months · 53 in all · newest Oct 30, 2026 · oldest 2025
- Calls
- 7 calls with a replay · 7 with a transcript · latest Jan 31, 2025
- Decks
- 39 decks · latest Oct 29, 2026
Where Shionogi & Co., Ltd. is listed
| Listing | Exchange | Country | Currency |
|---|---|---|---|
| Tokyo:4507 塩野義製薬 · Home listing · This page | Tokyo | Japan | JPY |
| gettex:SH0 | gettex | Germany | EUR |
| OTC:SGIOY | OTC | United States | USD |
| OTC:SGIOF | OTC | United States | USD |
| LS Exchange:855648 | LS Exchange | Germany | EUR |
| Lang & Schwarz:855648 | Lang & Schwarz | Germany | EUR |
| gettex:SH00 | gettex | Germany | EUR |
| Frankfurt:SH0 | Frankfurt | Germany | EUR |
| Munich:SH0 | Munich | Germany | EUR |
| Tradegate:SH0 | Tradegate | Germany | EUR |
| BMV:4507N | BMV | Mexico | MXN |
| Dusseldorf:SH0 | Dusseldorf | Germany | EUR |
| Stuttgart:SH0 | Stuttgart | Germany | EUR |
| BIVA:4507N | BIVA | Mexico | MXN |
| Munich:SH00 | Munich | Germany | EUR |
| Hamburg:SH0 | Hamburg | Germany | EUR |
| Hanover:SH0 | Hanover | Germany | EUR |
Log in to ask 6ix AI your own questions about Shionogi & Co., Ltd.