1. Homepage
  2. Equities
  3. Japan
  4. Japan Exchange
  5. Shionogi & Co., Ltd.
  6. Quotes
  7. 5 day view
    4507   JP3347200002

SHIONOGI & CO., LTD.

(4507)
  Report
SummaryQuotesChartsNewsRatingsCalendarCompanyFinancialsConsensusRevisions 
 5 day viewTransaction History
Quotes 5-day view   Delayed Quote. Delayed Japan Exchange - 05/20 02:00:00 am
05/16/2022 05/17/2022 05/18/2022 05/19/2022 05/20/2022 Date
6847(c) 7026(c) 6932(c) 6748(c) 6776(c) Last
+0.25% +2.61% -1.34% -2.65% +0.41% Change
1 400 600 1 676 100 1 351 100 1 900 700 1 708 800 Volume
6988 6939 6980 6755 6764 Open
6988 7079 6994 6771 6820 High
6808 6904 6907 6646 6702 Low
Performance
1 day 0.41%
5 days -0.79%
1 week -0.79%
Current month -6.81%
1 month -1.54%
3 months -10.67%
6 months -13.88%
Current year -16.60%
1 year 16.65%
3 years 5.51%
5 years 10.57%
10 years 576.2%
Volumes Japan Exchange
Daily volume 1 708 800
Estimated daily volume 1 708 800
Avg. Volume 20 sessions 1 527 200
Daily volume ratio 1.12
Avg. Volume 20 sessions JPY 10 348 307 200.00
Avg. Volume 20 sessions USD 80 892 717.38
Capital turnover ratio 0
Rotation flottant moyenne 0
Record volume 1 11 819 000
Record volume 2 11 280 000
Record volume 3 10 490 000
Basic data
Number of securities 311 586 165
Capitalization JPY 2 102 583 441 420
Capitalization USD 15 977 094 793
Free-Float 90.1%
Free-Float capitalization JPY 1 902 629 570 688
Free-Float capitalization USD 14 872 855 354
Highs and lowsPrice 
1 week 6 646.00
7 079.00
1 month 6 646.00
7 384.00
Current year 6 119.00
8 350.00
1 year 5 438.00
8 439.00
3 years 4 379.00
8 439.00
5 years 4 379.00
8 439.00
10 years 963.00
8 439.00
Indicators
Moving average 5 days (MMA5) 6 865.80
Moving average 20 days (MMA20) 6 984.00
Moving average 50 days (MMA50) 7 223.08
Moving average 100 days (MMA100) 7 387.33
Price spread / (MMA5) 1.33%
Price spread / (MMA20) 3.07%
Price spread / (MMA50) 6.60%
Price spread / (MMA100) 9.02%
RSI 9 days 37.40
RSI 14 days 40.23
Sector comparison
Change5d. change1st Jan change 1-year change3-years changeCapi. (M$)
SHIONOGI & CO., LTD.0.41%-0.79%-16.60%16.65%5.51%15 977
JOHNSON & JOHNSON1.75%-2.21%3.45%3.52%28.13%465 705
PFIZER, INC.3.59%5.11%-11.14%31.34%25.92%294 404
ELI LILLY AND COMPANY4.39%2.48%8.19%49.51%156.35%269 013
ABBVIE INC.-0.47%-1.62%11.53%30.05%86.71%266 851
ROCHE HOLDING AG0.88%0.22%-15.67%2.86%19.74%266 707
NOVO NORDISK A/S4.16%1.63%3.58%53.24%138.76%245 099
MERCK & CO., INC.1.59%3.47%22.06%18.15%17.67%236 570
ASTRAZENECA PLC2.38%2.02%20.93%29.00%78.83%202 681
NOVARTIS AG1.18%0.39%8.00%9.33%3.70%193 025
BRISTOL-MYERS SQUIBB COMPANY0.30%0.51%22.20%13.63%60.64%162 213
SANOFI2.24%2.52%15.49%15.95%38.34%134 759
AMGEN INC.1.12%1.68%10.01%-1.40%45.85%132 214
GLAXOSMITHKLINE PLC1.87%0.49%9.80%30.18%14.20%111 286
BAYER AG0.54%3.57%35.62%13.84%13.68%66 062
DAIICHI SANKYO CO., LTD.1.04%0.27%13.20%25.80%79.56%49 636
 Average1.77%1.37%10.48%21.67%53.87%
 Weighted average by Cap.1.96%1.11%7.24%21.87%56.06%
Historical data 
DateOpenHighLowEnd-of-dayVolume
05-20-20226 7646 8206 7026 7761 708 800
05-19-20226 7556 7716 6466 7481 900 700
05-18-20226 9806 9946 9076 9321 351 100
05-17-20226 9397 0796 9047 0261 676 100
05-16-20226 9886 9886 8086 8471 400 600
05-13-20226 8506 8656 6966 8302 166 100
05-12-20226 9987 0206 7386 7532 137 800
Daily chart SHIONOGI & CO., LTD.
Duration : Period :
Shionogi & Co., Ltd. Technical Analysis Chart | 4507 | JP3347200002 | MarketScreener
Monthly variations
annual change
2022 -16.60%
2021 44.19%
2020 -16.73%
2019 7.91%
2018 2.85%
2017 8.89%
2016 1.74%
2015 76.10%
2014 37.06%
2013 58.66%
2012 45.30%
2011 -38.30%
2010 -20.25%
2009 -12.42%
2008 16.20%
2007 -15.60%
2006 40.88%
2005 17.22%
2004 -29.01%
2003 18.95%
2002 -25.09%
2001 -3.86%
2000 87.75%
1999 50.06%
1998 38.29%
1997 -27.69%
1996 -4.83%
1995 -2.58%
1994 3.72%
1993 12.57%
1992 -18.98%