SHIONOGI & CO - Price History
Monthly price history for 4507.T (SHIONOGI & CO)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | ¥7,129 | ¥7,129 |
| April 2024 | ¥7,374 | ¥7,374 |
| March 2024 | ¥7,715 | ¥7,715 |
| February 2024 | ¥7,412 | ¥7,484 |
| January 2024 | ¥7,042 | ¥7,110 |
| December 2023 | ¥6,733 | ¥6,798 |
| November 2023 | ¥6,911 | ¥6,978 |
| October 2023 | ¥6,920 | ¥6,987 |
| September 2023 | ¥6,622 | ¥6,686 |
| August 2023 | ¥6,285 | ¥6,417 |
| July 2023 | ¥5,810 | ¥5,932 |
| June 2023 | ¥5,945 | ¥6,070 |
| May 2023 | ¥6,147 | ¥6,276 |
| April 2023 | ¥5,948 | ¥6,073 |
| March 2023 | ¥5,854 | ¥5,977 |
| February 2023 | ¥5,860 | ¥6,059 |
| January 2023 | ¥5,980 | ¥6,183 |
| December 2022 | ¥6,370 | ¥6,586 |
| November 2022 | ¥6,722 | ¥6,950 |
| October 2022 | ¥6,664 | ¥6,890 |
| September 2022 | ¥6,760 | ¥6,989 |
| August 2022 | ¥6,522 | ¥6,804 |
| July 2022 | ¥6,522 | ¥6,804 |
| June 2022 | ¥6,571 | ¥6,855 |
| May 2022 | ¥6,592 | ¥6,877 |
| April 2022 | ¥6,970 | ¥7,271 |
| March 2022 | ¥7,218 | ¥7,530 |
| February 2022 | ¥7,268 | ¥7,641 |
| January 2022 | ¥6,113 | ¥6,427 |
| December 2021 | ¥7,728 | ¥8,125 |
| November 2021 | ¥7,536 | ¥7,923 |
| October 2021 | ¥7,045 | ¥7,407 |
| September 2021 | ¥7,280 | ¥7,654 |
| August 2021 | ¥6,562 | ¥6,952 |
| July 2021 | ¥5,429 | ¥5,752 |
| June 2021 | ¥5,466 | ¥5,791 |
| May 2021 | ¥5,245 | ¥5,557 |
| April 2021 | ¥5,425 | ¥5,747 |
| March 2021 | ¥5,618 | ¥5,952 |
| February 2021 | ¥5,065 | ¥5,413 |
| January 2021 | ¥5,314 | ¥5,680 |
| December 2020 | ¥5,272 | ¥5,635 |
| November 2020 | ¥5,233 | ¥5,593 |
| October 2020 | ¥4,607 | ¥4,924 |
| September 2020 | ¥5,267 | ¥5,629 |
| August 2020 | ¥5,455 | ¥5,883 |
| July 2020 | ¥5,803 | ¥6,259 |
| June 2020 | ¥6,259 | ¥6,750 |
| May 2020 | ¥5,898 | ¥6,361 |
| April 2020 | ¥5,497 | ¥5,929 |
| March 2020 | ¥4,930 | ¥5,317 |
| February 2020 | ¥5,365 | ¥5,845 |
| January 2020 | ¥6,026 | ¥6,565 |
| December 2019 | ¥6,211 | ¥6,767 |
| November 2019 | ¥5,909 | ¥6,438 |
| October 2019 | ¥5,983 | ¥6,518 |
| September 2019 | ¥5,506 | ¥5,999 |
| August 2019 | ¥5,183 | ¥5,695 |
| July 2019 | ¥5,513 | ¥6,057 |
| June 2019 | ¥5,651 | ¥6,209 |
| May 2019 | ¥5,406 | ¥5,940 |
| April 2019 | ¥5,894 | ¥6,476 |
| March 2019 | ¥6,236 | ¥6,852 |
| February 2019 | ¥6,429 | ¥7,116 |
| January 2019 | ¥6,040 | ¥6,686 |
| December 2018 | ¥5,665 | ¥6,271 |
| November 2018 | ¥6,783 | ¥7,508 |
| October 2018 | ¥6,534 | ¥7,232 |
| September 2018 | ¥6,707 | ¥7,424 |
| August 2018 | ¥5,797 | ¥6,456 |
| July 2018 | ¥5,456 | ¥6,076 |
| June 2018 | ¥5,110 | ¥5,691 |
| May 2018 | ¥5,131 | ¥5,714 |
| April 2018 | ¥5,059 | ¥5,634 |
| March 2018 | ¥4,931 | ¥5,491 |
| February 2018 | ¥4,980 | ¥5,591 |
| January 2018 | ¥5,377 | ¥6,037 |
| December 2017 | ¥5,431 | ¥6,097 |
| November 2017 | ¥5,575 | ¥6,259 |
| October 2017 | ¥5,422 | ¥6,087 |
| September 2017 | ¥5,479 | ¥6,151 |
| August 2017 | ¥5,129 | ¥5,795 |
| July 2017 | ¥5,219 | ¥5,896 |
| June 2017 | ¥5,540 | ¥6,259 |
| May 2017 | ¥5,239 | ¥5,919 |
| April 2017 | ¥5,074 | ¥5,733 |
| March 2017 | ¥5,088 | ¥5,748 |
| February 2017 | ¥4,835 | ¥5,498 |
| January 2017 | ¥4,771 | ¥5,425 |
| December 2016 | ¥4,924 | ¥5,599 |
| November 2016 | ¥4,757 | ¥5,410 |
| October 2016 | ¥4,553 | ¥5,178 |
| September 2016 | ¥4,531 | ¥5,152 |
| August 2016 | ¥4,036 | ¥4,619 |
| July 2016 | ¥4,674 | ¥5,350 |
| June 2016 | ¥4,865 | ¥5,568 |
| May 2016 | ¥5,449 | ¥6,237 |
| April 2016 | ¥4,930 | ¥5,643 |
| March 2016 | ¥4,628 | ¥5,297 |
| February 2016 | ¥4,198 | ¥4,835 |
| January 2016 | ¥4,516 | ¥5,201 |
| December 2015 | ¥4,778 | ¥5,503 |
| November 2015 | ¥4,712 | ¥5,426 |
| October 2015 | ¥4,334 | ¥4,991 |
| September 2015 | ¥3,712 | ¥4,275 |
| August 2015 | ¥4,108 | ¥4,760 |
| July 2015 | ¥4,268 | ¥4,945 |
| June 2015 | ¥4,095 | ¥4,745 |
| May 2015 | ¥3,802 | ¥4,405 |
| April 2015 | ¥3,405 | ¥3,945 |
| March 2015 | ¥3,456 | ¥4,005 |
| February 2015 | ¥3,013 | ¥3,515 |
| January 2015 | ¥3,047 | ¥3,555 |
| December 2014 | ¥2,678 | ¥3,125 |
| November 2014 | ¥2,531 | ¥2,953 |
| October 2014 | ¥2,444 | ¥2,852 |
| September 2014 | ¥2,156 | ¥2,516 |
| August 2014 | ¥2,080 | ¥2,450 |
| July 2014 | ¥1,903 | ¥2,242 |
| June 2014 | ¥1,795 | ¥2,114 |
| May 2014 | ¥1,731 | ¥2,039 |
| April 2014 | ¥1,520 | ¥1,790 |
| March 2014 | ¥1,624 | ¥1,913 |
| February 2014 | ¥1,844 | ¥2,200 |
| January 2014 | ¥1,776 | ¥2,119 |
| December 2013 | ¥1,911 | ¥2,280 |
| November 2013 | ¥1,888 | ¥2,252 |
| October 2013 | ¥1,816 | ¥2,166 |
| September 2013 | ¥1,728 | ¥2,061 |
| August 2013 | ¥1,592 | ¥1,920 |
| July 2013 | ¥1,651 | ¥1,991 |
| June 2013 | ¥1,717 | ¥2,070 |
| May 2013 | ¥1,588 | ¥1,915 |
| April 2013 | ¥1,989 | ¥2,398 |
| March 2013 | ¥1,611 | ¥1,943 |
| February 2013 | ¥1,549 | ¥1,889 |
| January 2013 | ¥1,340 | ¥1,634 |
| December 2012 | ¥1,179 | ¥1,437 |
| November 2012 | ¥1,145 | ¥1,396 |
| October 2012 | ¥1,086 | ¥1,324 |
| September 2012 | ¥978 | ¥1,192 |
| August 2012 | ¥910 | ¥1,128 |
| July 2012 | ¥905 | ¥1,122 |
| June 2012 | ¥871 | ¥1,080 |
| May 2012 | ¥797 | ¥988 |
| April 2012 | ¥843 | ¥1,045 |
| March 2012 | ¥923 | ¥1,144 |
| February 2012 | ¥891 | ¥1,125 |
| January 2012 | ¥806 | ¥1,017 |
| December 2011 | ¥784 | ¥989 |
| November 2011 | ¥708 | ¥894 |
| October 2011 | ¥852 | ¥1,075 |
| September 2011 | ¥914 | ¥1,153 |
| August 2011 | ¥954 | ¥1,225 |
| July 2011 | ¥1,037 | ¥1,332 |
| June 2011 | ¥1,024 | ¥1,315 |
| May 2011 | ¥1,069 | ¥1,373 |
| April 2011 | ¥1,022 | ¥1,312 |
| March 2011 | ¥1,105 | ¥1,419 |
| February 2011 | ¥1,189 | ¥1,549 |
| January 2011 | ¥1,157 | ¥1,508 |
| December 2010 | ¥1,230 | ¥1,603 |
| November 2010 | ¥1,174 | ¥1,530 |
| October 2010 | ¥1,076 | ¥1,402 |
| September 2010 | ¥1,173 | ¥1,528 |
| August 2010 | ¥1,111 | ¥1,466 |
| July 2010 | ¥1,335 | ¥1,762 |
| June 2010 | ¥1,396 | ¥1,843 |
| May 2010 | ¥1,248 | ¥1,647 |
| April 2010 | ¥1,290 | ¥1,703 |
| March 2010 | ¥1,347 | ¥1,778 |
| February 2010 | ¥1,362 | ¥1,815 |
| January 2010 | ¥1,399 | ¥1,864 |
| December 2009 | ¥1,508 | ¥2,010 |
| November 2009 | ¥1,397 | ¥1,862 |
| October 2009 | ¥1,480 | ¥1,972 |
| September 2009 | ¥1,595 | ¥2,125 |
| August 2009 | ¥1,696 | ¥2,280 |
| July 2009 | ¥1,457 | ¥1,959 |
| June 2009 | ¥1,389 | ¥1,867 |
| May 2009 | ¥1,399 | ¥1,880 |
| April 2009 | ¥1,261 | ¥1,695 |
| March 2009 | ¥1,253 | ¥1,684 |
| February 2009 | ¥1,185 | ¥1,606 |
| January 2009 | ¥1,431 | ¥1,940 |
| December 2008 | ¥1,693 | ¥2,295 |
| November 2008 | ¥1,527 | ¥2,070 |
| October 2008 | ¥1,222 | ¥1,656 |
| September 2008 | ¥1,568 | ¥2,125 |
| August 2008 | ¥1,815 | ¥2,475 |
| July 2008 | ¥1,551 | ¥2,115 |
| June 2008 | ¥1,536 | ¥2,095 |
| May 2008 | ¥1,558 | ¥2,125 |
| April 2008 | ¥1,463 | ¥1,996 |
| March 2008 | ¥1,248 | ¥1,702 |
| February 2008 | ¥1,309 | ¥1,797 |
| January 2008 | ¥1,457 | ¥2,000 |
| December 2007 | ¥1,439 | ¥1,975 |
| November 2007 | ¥1,552 | ¥2,130 |
| October 2007 | ¥1,426 | ¥1,957 |
| September 2007 | ¥1,290 | ¥1,771 |
| August 2007 | ¥1,221 | ¥1,686 |
| July 2007 | ¥1,379 | ¥1,904 |
| June 2007 | ¥1,456 | ¥2,010 |
| May 2007 | ¥1,514 | ¥2,090 |
| April 2007 | ¥1,695 | ¥2,340 |
| March 2007 | ¥1,535 | ¥2,120 |
| February 2007 | ¥1,652 | ¥2,290 |
| January 2007 | ¥1,544 | ¥2,140 |
| December 2006 | ¥1,688 | ¥2,340 |
| November 2006 | ¥1,620 | ¥2,245 |
| October 2006 | ¥1,692 | ¥2,345 |
| September 2006 | ¥1,566 | ¥2,170 |
| August 2006 | ¥1,517 | ¥2,110 |
| July 2006 | ¥1,563 | ¥2,175 |
| June 2006 | ¥1,466 | ¥2,040 |
| May 2006 | ¥1,455 | ¥2,025 |
| April 2006 | ¥1,381 | ¥1,921 |
| March 2006 | ¥1,388 | ¥1,931 |
| February 2006 | ¥1,148 | ¥1,606 |
| January 2006 | ¥1,266 | ¥1,771 |
| December 2005 | ¥1,188 | ¥1,661 |
| November 2005 | ¥1,052 | ¥1,472 |
| October 2005 | ¥1,008 | ¥1,410 |
| September 2005 | ¥1,105 | ¥1,545 |
| August 2005 | ¥1,021 | ¥1,434 |
| July 2005 | ¥992 | ¥1,393 |
| June 2005 | ¥1,019 | ¥1,431 |
| May 2005 | ¥1,064 | ¥1,494 |
| April 2005 | ¥1,041 | ¥1,462 |
| March 2005 | ¥1,053 | ¥1,478 |
| February 2005 | ¥987 | ¥1,393 |
| January 2005 | ¥925 | ¥1,305 |
| December 2004 | ¥1,004 | ¥1,417 |
| November 2004 | ¥984 | ¥1,388 |
| October 2004 | ¥1,166 | ¥1,645 |
| September 2004 | ¥1,119 | ¥1,579 |
| August 2004 | ¥1,251 | ¥1,770 |
| July 2004 | ¥1,406 | ¥1,989 |
| June 2004 | ¥1,326 | ¥1,876 |
| May 2004 | ¥1,272 | ¥1,800 |
| April 2004 | ¥1,228 | ¥1,737 |
| March 2004 | ¥1,299 | ¥1,838 |
| February 2004 | ¥1,353 | ¥1,918 |
| January 2004 | ¥1,286 | ¥1,824 |
| December 2003 | ¥1,408 | ¥1,996 |
| November 2003 | ¥1,277 | ¥1,811 |
| October 2003 | ¥1,301 | ¥1,845 |
| September 2003 | ¥1,368 | ¥1,940 |
| August 2003 | ¥1,208 | ¥1,716 |
| July 2003 | ¥1,112 | ¥1,580 |
| June 2003 | ¥1,145 | ¥1,627 |
| May 2003 | ¥1,187 | ¥1,687 |
| April 2003 | ¥997 | ¥1,416 |
| March 2003 | ¥1,130 | ¥1,606 |
| February 2003 | ¥1,205 | ¥1,717 |
| January 2003 | ¥1,048 | ¥1,493 |
| December 2002 | ¥1,178 | ¥1,678 |
| November 2002 | ¥1,180 | ¥1,681 |
| October 2002 | ¥986 | ¥1,405 |
| September 2002 | ¥922 | ¥1,314 |
| August 2002 | ¥865 | ¥1,237 |
| July 2002 | ¥844 | ¥1,206 |
| June 2002 | ¥1,070 | ¥1,529 |
| May 2002 | ¥1,179 | ¥1,686 |
| April 2002 | ¥1,314 | ¥1,878 |
| March 2002 | ¥1,392 | ¥1,990 |
| February 2002 | ¥1,361 | ¥1,949 |
| January 2002 | ¥1,326 | ¥1,900 |
| December 2001 | ¥1,564 | ¥2,240 |
| November 2001 | ¥1,477 | ¥2,115 |
| October 2001 | ¥1,529 | ¥2,190 |
| September 2001 | ¥1,518 | ¥2,175 |
| August 2001 | ¥1,484 | ¥2,130 |
| July 2001 | ¥1,717 | ¥2,465 |
| June 2001 | ¥1,811 | ¥2,600 |
| May 2001 | ¥1,843 | ¥2,645 |
| April 2001 | ¥1,515 | ¥2,175 |
| March 2001 | ¥1,345 | ¥1,930 |
| February 2001 | ¥1,401 | ¥2,015 |
| January 2001 | ¥1,411 | ¥2,030 |
| December 2000 | ¥1,620 | ¥2,330 |
| November 2000 | ¥1,550 | ¥2,230 |
| October 2000 | ¥1,481 | ¥2,130 |
| September 2000 | ¥1,401 | ¥2,015 |
| August 2000 | ¥1,304 | ¥1,880 |
| July 2000 | ¥1,242 | ¥1,790 |
| June 2000 | ¥1,398 | ¥2,015 |
| May 2000 | ¥1,186 | ¥1,710 |
| April 2000 | ¥1,159 | ¥1,670 |
| March 2000 | ¥1,264 | ¥1,822 |
| February 2000 | ¥1,087 | ¥1,570 |
| January 2000 | ¥1,080 | ¥1,560 |
4507.T
Price: ¥7,129
52 week price:
5-year range yield:
Forward Dividend Yield: 2.10%
Payout Ratio: 28.35%
Payout Ratio Range:
Dividend Per Share: 150.00 JPY
Earnings Per Share: 558.52 JPY
P/E Ratio: 9.51
Exchange: JPX
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Market Capitalization: 2.1 trillion
Average Dividend Frequency: 2
Years Paying Dividends: 25
DGR3: 9.60%
DGR5: 10.60%
DGR10: 12.48%
DGR20: 15.44%