OTC:SGIOF | Historical Stock Price | SHIONOGI & CO LTD

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-02-28 to 2026-08-27
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$11.60$15.76$21.42$29.11$39.57$53.772018-02-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volume
2020-12-31$18.42$19.216,900
2020-12-30$18.42$19.216,300
2020-12-29$18.42$19.213,600
2020-12-28$18.08$18.8618,600
2020-12-24$17.95$18.739,600
2020-12-23$18.23$19.026,600
2020-12-22$18.48$19.283,300
2020-12-21$18.00$18.7810,800
2020-12-18$18.33$19.1310,800
2020-12-17$18.00$18.7818,000
2020-12-16$18.52$19.3211,700
2020-12-15$17.67$18.4355,200
2020-12-14$17.72$18.4831,500
2020-12-11$17.75$18.5212,600
2020-12-10$18.26$19.056,900
2020-12-09$17.70$18.4642,000
2020-12-08$17.78$18.5528,200
2020-12-07$17.92$18.6913,500
2020-12-04$17.77$18.545,100
2020-12-03$17.83$18.6038,400
2020-12-02$17.75$18.5215,300
2020-12-01$17.87$18.6413,200
2020-11-30$17.98$18.7620,400
2020-11-27$18.40$19.207,800
2020-11-25$18.00$18.7812,600
2020-11-24$17.58$18.346,900
2020-11-23$17.74$18.5121,300
2020-11-20$17.75$18.5211,700
2020-11-19$18.13$18.928,100
2020-11-18$17.95$18.738,700
2020-11-17$17.67$18.4311,400
2020-11-16$17.80$18.5718,000
2020-11-13$17.83$18.609,000
2020-11-12$17.58$18.345,400
2020-11-11$17.92$18.7013,800
2020-11-10$18.17$18.953,600
2020-11-09$18.27$19.0614,100
2020-11-06$18.13$18.928,700
2020-11-05$17.99$18.777,500
2020-11-04$17.25$18.007,800
2020-11-03$16.62$17.335,700
2020-11-02$15.99$16.683,000
2020-10-30$15.62$16.299,900
2020-10-29$15.60$16.2821,300
2020-10-28$15.37$16.035,400
2020-10-27$15.56$16.2412,900
2020-10-26$15.90$16.592,400
2020-10-23$16.23$16.932,400
2020-10-22$16.50$17.211,800
2020-10-21$16.50$17.213,000
2020-10-20$16.42$17.133,900
2020-10-19$16.40$17.117,800
2020-10-16$16.08$16.778,100
2020-10-15$16.57$17.283,600
2020-10-14$16.89$17.6227,600
2020-10-13$16.62$17.342,700
2020-10-12$17.53$18.293,300
2020-10-09$17.63$18.405,700
2020-10-08$17.24$17.987,500
2020-10-07$16.79$17.524,800
2020-10-06$17.35$18.102,400
2020-10-05$17.38$18.136,300
2020-10-02$17.25$18.0010,500
2020-10-01$18.38$19.172,100
2020-09-30$17.97$18.741,500
2020-09-29$17.97$18.741,200
2020-09-28$18.08$18.683,900
2020-09-25$18.37$18.986,000
2020-09-24$18.33$18.954,800
2020-09-23$18.25$18.8614,700
2020-09-22$18.50$19.120
2020-09-21$18.50$19.121,800
2020-09-18$18.68$19.314,800
2020-09-17$18.75$19.382,700
2020-09-16$18.40$19.026,000
2020-09-15$18.42$19.033,600
2020-09-14$18.17$18.789,600
2020-09-11$18.32$18.936,000
2020-09-10$18.25$18.863,600
2020-09-09$18.37$18.984,500
2020-09-08$18.27$18.889,000
2020-09-04$18.75$19.382,700
2020-09-03$18.33$18.953,300
2020-09-02$18.64$19.275,400
2020-09-01$18.65$19.284,200
2020-08-31$18.60$19.223,000
2020-08-28$18.75$19.386,000
2020-08-27$18.85$19.483,300
2020-08-26$18.79$19.4212,000
2020-08-25$19.51$20.1612,000
2020-08-24$19.57$20.223,300
2020-08-21$19.53$20.192,400
2020-08-20$19.82$20.4812,600
2020-08-19$19.40$20.056,000
2020-08-18$19.43$20.098,400
2020-08-17$19.33$19.984,500
2020-08-14$19.50$20.153,300
2020-08-13$18.99$19.637,200
2020-08-12$19.23$19.883,000
2020-08-11$19.10$19.745,700
2020-08-10$19.33$19.982,700
2020-08-07$19.20$19.849,900
2020-08-06$19.30$19.954,500
2020-08-05$19.69$20.359,300
2020-08-04$19.72$20.382,700
2020-08-03$19.40$20.052,100
2020-07-31$20.11$20.787,800
2020-07-30$20.47$21.154,500
2020-07-29$20.44$21.133,600
2020-07-28$20.27$20.952,100
2020-07-27$20.10$20.776,600
2020-07-24$19.83$20.500
2020-07-23$19.83$20.501,800
2020-07-22$19.97$20.643,000
2020-07-21$20.20$20.886,600
2020-07-20$19.58$20.2415,600
2020-07-17$19.62$20.282,400
2020-07-16$19.33$19.98900
2020-07-15$19.75$20.4111,100
2020-07-14$19.78$20.457,200
2020-07-13$19.28$19.930
2020-07-10$19.28$19.9313,500
2020-07-09$19.25$19.903,000
2020-07-08$19.67$20.331,800
2020-07-07$19.87$20.536,300
2020-07-06$20.20$20.884,500
2020-07-02$21.07$21.782,400
2020-07-01$20.62$21.312,400
2020-06-30$21.17$21.882,400
2020-06-29$21.03$21.742,700
2020-06-26$21.00$21.706,600
2020-06-25$21.25$21.961,500
2020-06-24$21.58$22.313,000
2020-06-23$22.25$23.007,500
2020-06-22$22.33$23.084,500
2020-06-19$21.62$22.345,100
2020-06-18$21.05$21.761,800
2020-06-17$21.25$21.962,100
2020-06-16$21.54$22.271,200
2020-06-15$20.50$21.197,500
2020-06-12$20.02$20.694,200
2020-06-11$19.42$20.074,500
2020-06-10$20.58$21.273,900
2020-06-09$20.08$20.7638,100
2020-06-08$19.93$20.608,400
2020-06-05$19.69$20.3514,400
2020-06-04$19.13$19.784,500
2020-06-03$19.30$19.958,700
2020-06-02$19.43$20.084,200
2020-06-01$19.37$20.023,000
2020-05-29$19.38$20.035,700
2020-05-28$19.00$19.641,800
2020-05-27$18.40$19.025,100
2020-05-26$17.80$18.39900
2020-05-22$17.51$18.100
2020-05-21$17.51$18.10900
2020-05-20$18.00$18.60900
2020-05-19$18.11$18.72900
2020-05-18$17.53$18.110
2020-05-15$17.53$18.114,500
2020-05-14$17.53$18.110
2020-05-13$17.53$18.1116,200
2020-05-12$17.53$18.110
2020-05-11$17.53$18.110
2020-05-08$17.53$18.110
2020-05-07$17.53$18.110
2020-05-06$17.53$18.110
2020-05-05$17.53$18.110
2020-05-04$17.53$18.11600
2020-05-01$17.56$18.15300
2020-04-30$19.36$20.014,200
2020-04-29$19.36$20.010
2020-04-28$19.36$20.01600
2020-04-27$18.77$19.40600
2020-04-24$16.42$16.970
2020-04-23$16.42$16.9716,800
2020-04-22$16.42$16.970
2020-04-21$16.42$16.971,800
2020-04-20$17.70$18.290
2020-04-17$17.70$18.292,400
2020-04-16$16.50$17.050
2020-04-15$16.50$17.050
2020-04-14$16.50$17.051,200
2020-04-13$16.38$16.9325,200
2020-04-09$17.35$17.940
2020-04-08$17.35$17.949,300
2020-04-07$16.15$16.690
2020-04-06$16.15$16.691,800
2020-04-03$16.30$16.840
2020-04-02$16.30$16.840
2020-04-01$16.30$16.843,900
2020-03-31$16.30$16.8469,900
2020-03-30$16.40$16.95300
2020-03-27$14.90$15.240
2020-03-26$14.90$15.246,000
2020-03-25$13.30$13.610
2020-03-24$13.30$13.610
2020-03-23$13.30$13.611,200
2020-03-20$13.46$13.770
2020-03-19$13.46$13.7712,900
2020-03-18$13.58$13.899,600
2020-03-17$14.10$14.42300
2020-03-16$14.00$14.323,900
2020-03-13$15.54$15.907,800
2020-03-12$15.54$15.90600
2020-03-11$16.97$17.360
2020-03-10$16.97$17.361,200
2020-03-09$17.83$18.240
2020-03-06$17.83$18.240
2020-03-05$17.83$18.246,600
2020-03-04$17.29$17.680
2020-03-03$17.29$17.683,300
2020-03-02$17.29$17.680
2020-02-28$17.29$17.68900
2020-02-27$19.16$19.590
2020-02-26$19.16$19.590
2020-02-25$19.16$19.590
2020-02-24$19.16$19.591,500
2020-02-21$19.18$19.613,600
2020-02-20$19.50$19.94300
2020-02-19$19.50$19.940
2020-02-18$19.50$19.940
2020-02-14$19.50$19.940
2020-02-13$19.50$19.940
2020-02-12$19.50$19.941,800
2020-02-11$19.26$19.700
2020-02-10$19.26$19.700
2020-02-07$19.26$19.700
2020-02-06$19.26$19.700
2020-02-05$19.26$19.700
2020-02-04$19.26$19.70600
2020-02-03$20.83$21.310
2020-01-31$20.83$21.310
2020-01-30$20.83$21.310
2020-01-29$20.83$21.312,100
2020-01-28$20.94$21.42300
2020-01-27$20.30$20.760
2020-01-24$20.30$20.760
2020-01-23$20.30$20.760
2020-01-22$20.30$20.76600
2020-01-21$21.50$21.990
2020-01-17$21.50$21.995,700
2020-01-16$21.30$21.780
2020-01-15$21.30$21.78600
2020-01-14$21.03$21.510
2020-01-13$21.03$21.510
2020-01-10$21.03$21.510
2020-01-09$21.03$21.513,900
2020-01-08$20.71$21.180
2020-01-07$20.71$21.180
2020-01-06$20.71$21.18300
2020-01-03$20.77$21.250
2020-01-02$20.77$21.250