What is the all time high of 4507?

Shionogi & Co., Ltd. (4507) closed at its highest ever adjusted price, ¥3,627, on Apr 1, 2026. Its lowest close was ¥219.13 on Nov 25, 2011.

How much has 4507 returned over the last 10 years?

+109.1% in price terms from the close ten years before Nov 13, 2026, which is +7.7% a year compounded. Over one year the return is +17.4%; over five years +42.6%.

What was the worst drawdown in 4507 history?

-63.7% from the Jul 5, 2001 peak to the Nov 25, 2011 trough on adjusted closes; the previous peak was regained on Apr 22, 2013.

How far back does 4507 historical data go?

The daily series starts on Jan 4, 2000 and runs to Nov 13, 2026: 6,621 trading sessions across 26.9 years. Minute bars start on Sep 14, 2026 and are captured forward, never backfilled.

Are 4507 historical prices adjusted for splits and dividends?

Yes. The page uses the fully adjusted series, in which every past price is scaled for later splits and cash dividends so returns are comparable across the whole history. The API also serves raw prices, split adjusted only and dividend adjusted only.

How do I get 4507 historical data?

Register for a free key and call the bars endpoint: it returns date, open, high, low, close and volume as JSON, one year back on the free plan and the full series from Jan 4, 2000 on Quant and above. Minute history comes with the paid plans.

What were the best and worst years for 4507?

Among complete calendar years, 2015 was the best at +78.4% and 2011 the worst at -36.3%, measured close to close.

JPX · 4507 · stock

Shionogi & Co., Ltd. (4507) stock price history

Every JPX trading session of Shionogi & Co., Ltd. from Jan 4, 2000 to Nov 13, 2026: 6,621 daily bars, adjusted for splits and dividends, with minute bars from Sep 14, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 4507 data, free key Year by year table

4507 adjusted close, 2000 to 2026

4507Shionogi & Co., Ltd.

¥3,172+17.4% over one year

¥3,627
All time high, 2026: ¥3,758
52 week high, ¥2,556 low: 6,621
Daily sessions since 2000

Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.

4507 key facts

Shionogi & Co., Ltd. (4507) closed at ¥3,172 on Nov 13, 2026 on JPX.
4507's all time high close is ¥3,627, set on Apr 1, 2026; its all time low close is ¥219.13 on Nov 25, 2011.
4507's 52 week range is ¥2,556 to ¥3,758.
4507 returned +17.4% over the year to Nov 13, 2026 and +42.6% over five years.
Over ten years 4507 returned +109%, +7.7% a year compounded.
4507's deepest drawdown was -63.7% from Jul 5, 2001 to Nov 25, 2011.
DataCedar holds 6,621 daily sessions of 4507 history from Jan 4, 2000 and minute bars from Sep 14, 2026, adjusted for splits and dividends, served by the API under a key.

4507 price chart, 2000 to 2026

Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

4507 returns

Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.

Period	Return
1 month	+12.7%
3 months	+12.5%
6 months	+6.5%
Year to date	+12.9%
1 year	+17.4%
3 years	+42.9%
5 years	+42.6%
10 years	+109.1%
Since Jan 4, 2000	+1,065%
Compound annual growth, 26.9 years	+9.6%

4507 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close: ¥3,627 on Apr 1, 2026
All time low close: ¥219.13 on Nov 25, 2011
52 week high: ¥3,758 on Apr 8, 2026
52 week low: ¥2,556 on Dec 1, 2025
Deepest drawdown: -63.7% from Jul 5, 2001 to Nov 25, 2011, recovered Apr 22, 2013
Best single session: +11.6% on Nov 10, 2016
Worst single session: -14.9% on Mar 15, 2011
Volatility, 1 year annualised: 29.6%
Sessions closing higher, 1 year: 54%
Growth of 1 since 2000: 11.7×
Best calendar year: 2015, +78%
Worst calendar year: 2011, -36%

4507 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Nov 13, 2026.

Year	Open	High	Low	Close	Return	Volume	Sessions
2026	¥2,829	¥3,758	¥2,649	¥3,172	+12.9%	601.5M	206
2025	¥2,134	¥2,853	¥2,022	¥2,810	+31.5%	596.4M	243
2024	¥2,133	¥2,550	¥1,848	¥2,137	+0.3%	793.9M	245
2023	¥1,989	¥2,284	¥1,772	¥2,130	+5.7%	945.2M	246
2022	¥2,440	¥2,513	¥1,841	¥2,015	-17.6%	1.5B	244
2021	¥1,671	¥2,540	¥1,590	¥2,445	+46.6%	1.1B	245
2020	¥1,926	¥2,107	¥1,272	¥1,668	-15.1%	912.4M	242
2019	¥1,765	¥2,058	¥1,585	¥1,965	+9.6%	762M	241
2018	¥1,718	¥2,228	¥1,465	¥1,793	+4.3%	1B	261
2017	¥1,564	¥1,822	¥1,485	¥1,718	+10.3%	887.3M	253
2016	¥1,493	¥1,743	¥1,150	¥1,558	+3.0%	1.1B	245
2015	¥835.26	¥1,563	¥829.83	¥1,512	+78.4%	1.2B	244
2014	¥604.19	¥901.70	¥465.49	¥847.46	+40.1%	1.1B	244
2013	¥378.61	¥646.79	¥376.53	¥604.72	+62.2%	1.3B	245
2012	¥250.47	¥393.92	¥234.67	¥372.90	+50.4%	1.3B	248
2011	¥392.86	¥398.20	¥218.38	¥247.96	-36.3%	1.1B	245
2010	¥477.44	¥480.76	¥334.83	¥389.21	-18.4%	1.2B	243
2009	¥542.70	¥560.26	¥352.93	¥477.20	-10.9%	1.4B	236
2008	¥455.41	¥589.93	¥338.46	¥535.69	+17.7%	1.7B	228
2007	¥535.35	¥546.55	¥376.05	¥455.18	-14.8%	1.4B	229
2006	¥375.74	¥557.04	¥346.56	¥534.21	+42.2%	1.2B	256
2005	¥317.68	¥392.48	¥281.14	¥375.74	+18.3%	1.4B	260
2004	¥445.34	¥467.42	¥302.66	¥317.68	-28.7%	924.9M	257
2003	¥372.66	¥498.66	¥299.27	¥445.34	+19.5%	788.8M	258
2002	¥485.94	¥495.88	¥244.12	¥372.66	-24.7%	731.4M	252
2001	¥512.54	¥637.03	¥360.54	¥494.78	-3.5%	479.1M	253
2000	¥267.43	¥534.54	¥267.21	¥512.54	n/a	512.3M	252

4507 monthly closes, last 12 months

Month	Month end close	Change
November 2026	¥3,172	+5.3%
October 2026	¥3,012	+4.9%
September 2026	¥2,871	-1.4%
August 2026	¥2,911	+0.1%
July 2026	¥2,909	+4.3%
June 2026	¥2,789	-7.0%
May 2026	¥3,000	-5.4%
April 2026	¥3,170	-8.6%
March 2026	¥3,469	-4.3%
February 2026	¥3,624	+15.4%
January 2026	¥3,140	+11.7%
December 2025	¥2,810	+6.0%

About the 4507 data

Daily bars. 6,621 sessions from Jan 4, 2000 to Nov 13, 2026, one row per JPX trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 14, 2026 forward, most recent session Oct 23, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are JPX trading days; minute timestamps are UTC. Prices are in JPY. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/jpx%3A4507/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on JPX

4499 Speee, Inc.
4502 Takeda Pharmaceutical Company Limited
4503 Astellas Pharma Inc.
4506 Sumitomo Pharma Co., Ltd.
4512 Wakamoto Pharmaceutical Co.,Ltd.
4516 Nippon Shinyaku Co., Ltd.
4519 Chugai Pharmaceutical Co., Ltd.
4521 Kaken Pharmaceutical Co., Ltd.

Browse JPX

Historical data guides

Common questions

4507 share price history

Start with any symbol.

Start free

Every exchange, one schema

Minute bars, every market