Shionogi & Co., Ltd. ( SGIOF) - Price History
Stock symbol SGIOF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for SGIOF (Shionogi & Co., Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $46.90 | $46.90 |
| November 2023 | $46.90 | $46.90 |
| October 2023 | $45.50 | $45.50 |
| September 2023 | $43.37 | $43.37 |
| August 2023 | $44.66 | $44.66 |
| July 2023 | $42.21 | $42.21 |
| June 2023 | $42.03 | $42.03 |
| May 2023 | $43.70 | $43.70 |
| April 2023 | $45.14 | $45.14 |
| March 2023 | $45.87 | $45.87 |
| February 2023 | $44.18 | $44.62 |
| January 2023 | $48.12 | $48.60 |
| December 2022 | $49.61 | $50.10 |
| November 2022 | $50.10 | $50.60 |
| October 2022 | $45.55 | $46 |
| September 2022 | $47.78 | $48.25 |
| August 2022 | $47.35 | $48.25 |
| July 2022 | $50.49 | $51.45 |
| June 2022 | $49.07 | $50 |
| May 2022 | $52.14 | $53.13 |
| April 2022 | $55.23 | $56.28 |
| March 2022 | $60.85 | $62 |
| February 2022 | $64.37 | $66.05 |
| January 2022 | $57.73 | $59.24 |
| December 2021 | $69.44 | $71.25 |
| November 2021 | $68.37 | $70.15 |
| October 2021 | $64.03 | $65.70 |
| September 2021 | $66.99 | $68.74 |
| August 2021 | $61.90 | $64 |
| July 2021 | $51.21 | $52.95 |
| June 2021 | $50.87 | $52.60 |
| May 2021 | $49.81 | $51.50 |
| April 2021 | $51.41 | $53.15 |
| March 2021 | $52.71 | $54.50 |
| February 2021 | $49.58 | $51.70 |
| January 2021 | $52.55 | $54.80 |
| December 2020 | $52.98 | $55.25 |
| November 2020 | $51.73 | $53.95 |
| October 2020 | $44.92 | $46.85 |
| September 2020 | $51.68 | $53.90 |
| August 2020 | $53.01 | $55.80 |
| July 2020 | $57.31 | $60.32 |
| June 2020 | $60.33 | $63.50 |
| May 2020 | $55.23 | $58.13 |
| April 2020 | $55.19 | $58.09 |
| March 2020 | $46.44 | $48.89 |
| February 2020 | $48.81 | $51.86 |
| January 2020 | $58.82 | $62.50 |
| December 2019 | $58.65 | $62.32 |
| November 2019 | $55.10 | $58.55 |
| October 2019 | $55.57 | $59.05 |
| September 2019 | $50.08 | $53.66 |
| August 2019 | $50.05 | $53.63 |
| July 2019 | $52.68 | $56.45 |
| June 2019 | $54.13 | $58 |
| May 2019 | $51.22 | $54.88 |
| April 2019 | $53.20 | $57 |
| March 2019 | $56.86 | $60.92 |
| February 2019 | $58.97 | $63.18 |
| January 2019 | $56.25 | $60.27 |
| December 2018 | $51.58 | $55.27 |
| November 2018 | $60.57 | $64.90 |
| October 2018 | $59 | $63.22 |
| September 2018 | $60.24 | $64.55 |
| August 2018 | $53.06 | $57.20 |
| July 2018 | $51.38 | $55.39 |
| June 2018 | $47.10 | $50.78 |
| May 2018 | $48.21 | $51.97 |
| April 2018 | $47.37 | $51.07 |
| March 2018 | $47.31 | $51 |
| February 2018 | $50.09 | $54 |
| January 2018 | $52.87 | $57 |
| October 2017 | $50.37 | $54.30 |
| September 2017 | $50.51 | $54.45 |
| August 2017 | $48.70 | $52.50 |
| May 2017 | $50.09 | $54 |
| April 2017 | $46.84 | $50.50 |
| March 2017 | $48.33 | $52.10 |
| February 2017 | $44.80 | $48.30 |
| January 2017 | $43.60 | $47 |
| December 2016 | $44.06 | $47.50 |
| November 2016 | $44.54 | $48.02 |
| October 2016 | $46.38 | $50 |
| September 2016 | $45.92 | $49.50 |
| August 2016 | $47.70 | $51.42 |
| July 2016 | $47.87 | $51.61 |
| May 2016 | $49.86 | $53.75 |
| March 2016 | $40.16 | $43.30 |
| February 2016 | $38.96 | $42 |
| January 2016 | $38.81 | $41.84 |
| December 2015 | $40.12 | $43.25 |
| November 2015 | $40.72 | $43.90 |
| October 2015 | $33.24 | $35.83 |
| September 2015 | $34.69 | $37.40 |
| August 2015 | $39.14 | $42.20 |
| July 2015 | $37.43 | $40.35 |
| June 2015 | $32.65 | $35.20 |
| May 2015 | $33.16 | $35.75 |
| April 2015 | $33.02 | $35.60 |
| March 2015 | $31.14 | $33.57 |
| January 2015 | $27.46 | $29.60 |
| November 2014 | $23.56 | $25.40 |
| September 2014 | $21.52 | $23.20 |
| July 2014 | $19.82 | $21.37 |
| June 2014 | $19.33 | $20.84 |
| May 2014 | $17.62 | $19 |
| April 2014 | $15.79 | $17.02 |
| March 2014 | $17.42 | $18.78 |
| February 2014 | $19.94 | $21.50 |
| January 2014 | $19.93 | $21.49 |
| December 2013 | $19.90 | $21.45 |
| November 2013 | $20.97 | $22.61 |
| October 2013 | $20.54 | $22.14 |
| September 2013 | $18.98 | $20.68 |
| August 2013 | $18.35 | $20 |
| July 2013 | $18.81 | $20.50 |
| June 2013 | $19 | $20.70 |
| May 2013 | $17.98 | $19.60 |
| April 2013 | $22.72 | $24.76 |
| March 2013 | $18.30 | $20.18 |
| January 2013 | $16.41 | $18.10 |
| December 2012 | $15.39 | $16.97 |
| November 2012 | $15.42 | $17 |
| October 2012 | $15.14 | $16.70 |
| August 2012 | $12.48 | $14 |
| July 2012 | $12.62 | $14.16 |
| June 2012 | $10.88 | $12.20 |
| May 2012 | $11.18 | $12.55 |
| April 2012 | $11.69 | $13.11 |
| March 2012 | $12.03 | $13.75 |
| January 2012 | $11.33 | $12.95 |
| December 2011 | $11.02 | $12.60 |
| November 2011 | $10.24 | $11.70 |
| June 2011 | $14.18 | $16.20 |
| May 2011 | $14.18 | $16.21 |
| April 2011 | $14.22 | $16.25 |
| March 2011 | $16.34 | $18.68 |
| February 2011 | $16.19 | $18.50 |
| December 2010 | $16.84 | $19.25 |
| November 2010 | $16.19 | $18.50 |
| October 2010 | $15.40 | $17.60 |
| July 2010 | $18.20 | $20.80 |
| March 2010 | $18.46 | $21.10 |
| February 2010 | $17.06 | $19.50 |
| December 2009 | $19.16 | $21.90 |
| November 2009 | $18.29 | $20.90 |
| September 2009 | $20.78 | $23.75 |
| July 2009 | $18.38 | $21 |
| May 2009 | $15.14 | $17.30 |
| March 2009 | $13.24 | $15.26 |
| November 2008 | $18.22 | $21 |
| October 2008 | $14.75 | $17 |
| September 2008 | $17.64 | $20.50 |
| July 2008 | $16.14 | $18.75 |
| May 2008 | $16.67 | $19.37 |
| December 2007 | $15.01 | $17.55 |
| October 2007 | $14.28 | $16.70 |
| September 2007 | $13.06 | $15.35 |
| August 2007 | $12.63 | $14.85 |
| June 2007 | $13.36 | $15.70 |
| April 2007 | $16.34 | $19.20 |
| March 2007 | $15.27 | $17.95 |
| February 2007 | $15.42 | $18.20 |
| November 2006 | $15.72 | $18.55 |
| October 2006 | $16.61 | $19.60 |
| August 2006 | $14.99 | $17.75 |
| July 2006 | $15.84 | $18.75 |
| June 2006 | $14.27 | $16.90 |
| March 2006 | $13.82 | $16.45 |
| January 2006 | $11.85 | $14.10 |
| December 2005 | $12.23 | $14.55 |
| November 2005 | $10.14 | $12.07 |
| October 2005 | $10.46 | $12.45 |
| July 2005 | $10.17 | $12.15 |
| June 2005 | $10.71 | $12.80 |
| May 2005 | $12.05 | $14.40 |
| February 2005 | $11.15 | $13.40 |
| October 2004 | $12.69 | $15.25 |
| September 2004 | $10.59 | $12.75 |
| June 2004 | $13.49 | $16.25 |
| May 2004 | $12.29 | $14.80 |
SGIOF
Price: $46.90
52 week price:
Dividend Yield: 2.37%
5-year range yield:
Forward Dividend Yield: 2.39%
Payout Ratio: 33.18%
Dividend Per Share: 1.12 USD
Earnings Per Share: 3.36 USD
P/E Ratio: 9.32
Exchange: PNK
Sector: Healthcare
Industry: Drug Manufacturers - Specialty & Generic
Country: Japan
Market Capitalization: 13.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 20
DGR3: 30.00%
DGR5: 30.00%
DGR10: 30.00%