SHO-BOND Holdings Co.,Ltd. (TYO:1414)
Japan · Delayed Price · Currency is JPY 4,867.00
+40.00 (0.83%)
Oct 7, 2025, 2:45 PM JST
SHO-BOND Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 4,862.00 | 4,873.00 | 4,818.00 | 4,827.00 | 4,827.00 | 0.77% | 329,600 |
| Oct 3, 2025 | 4,799.00 | 4,812.00 | 4,790.00 | 4,790.00 | 4,790.00 | 0.02% | 218,700 |
| Oct 2, 2025 | 4,816.00 | 4,824.00 | 4,781.00 | 4,789.00 | 4,789.00 | -0.44% | 221,300 |
| Oct 1, 2025 | 4,850.00 | 4,851.00 | 4,795.00 | 4,810.00 | 4,810.00 | -1.15% | 265,500 |
| Sep 30, 2025 | 4,879.00 | 4,884.00 | 4,850.00 | 4,866.00 | 4,866.00 | -0.27% | 194,300 |
| Sep 29, 2025 | 4,916.00 | 4,922.00 | 4,878.00 | 4,879.00 | 4,879.00 | -0.87% | 227,500 |
| Sep 26, 2025 | 4,882.00 | 4,930.00 | 4,871.00 | 4,922.00 | 4,922.00 | 0.57% | 264,400 |
| Sep 25, 2025 | 4,910.00 | 4,924.00 | 4,880.00 | 4,894.00 | 4,894.00 | -0.31% | 242,700 |
| Sep 24, 2025 | 4,905.00 | 4,924.00 | 4,881.00 | 4,909.00 | 4,909.00 | -0.08% | 298,600 |
| Sep 22, 2025 | 4,953.00 | 4,969.00 | 4,910.00 | 4,913.00 | 4,913.00 | -0.47% | 197,000 |
| Sep 19, 2025 | 4,999.00 | 5,010.00 | 4,936.00 | 4,936.00 | 4,936.00 | -0.88% | 352,900 |
| Sep 18, 2025 | 4,990.00 | 5,004.00 | 4,948.00 | 4,980.00 | 4,980.00 | 0.28% | 147,500 |
| Sep 17, 2025 | 5,000.00 | 5,008.00 | 4,966.00 | 4,966.00 | 4,966.00 | -0.72% | 188,400 |
| Sep 16, 2025 | 4,981.00 | 5,015.00 | 4,967.00 | 5,002.00 | 5,002.00 | 0.24% | 231,800 |
| Sep 12, 2025 | 5,000.00 | 5,014.00 | 4,981.00 | 4,990.00 | 4,990.00 | -0.16% | 227,500 |
| Sep 11, 2025 | 5,001.00 | 5,022.00 | 4,973.00 | 4,998.00 | 4,998.00 | -0.34% | 253,500 |
| Sep 10, 2025 | 5,012.00 | 5,023.00 | 4,990.00 | 5,015.00 | 5,015.00 | 0.20% | 251,400 |
| Sep 9, 2025 | 5,051.00 | 5,068.00 | 5,002.00 | 5,005.00 | 5,005.00 | -2.70% | 529,000 |
| Sep 8, 2025 | 5,119.00 | 5,169.00 | 5,083.00 | 5,144.00 | 5,144.00 | -1.38% | 313,100 |
| Sep 5, 2025 | 5,229.00 | 5,235.00 | 5,174.00 | 5,216.00 | 5,216.00 | 0.04% | 149,000 |
| Sep 4, 2025 | 5,182.00 | 5,233.00 | 5,179.00 | 5,214.00 | 5,214.00 | 0.62% | 158,600 |
| Sep 3, 2025 | 5,166.00 | 5,219.00 | 5,149.00 | 5,182.00 | 5,182.00 | -0.08% | 293,000 |
| Sep 2, 2025 | 5,190.00 | 5,229.00 | 5,167.00 | 5,186.00 | 5,186.00 | 0.21% | 210,600 |
| Sep 1, 2025 | 5,120.00 | 5,194.00 | 5,110.00 | 5,175.00 | 5,175.00 | 1.05% | 162,400 |
| Aug 29, 2025 | 5,138.00 | 5,147.00 | 5,115.00 | 5,121.00 | 5,121.00 | -0.51% | 196,100 |
| Aug 28, 2025 | 5,128.00 | 5,163.00 | 5,108.00 | 5,147.00 | 5,147.00 | 0.14% | 176,200 |
| Aug 27, 2025 | 5,138.00 | 5,161.00 | 5,131.00 | 5,140.00 | 5,140.00 | -0.35% | 211,500 |
| Aug 26, 2025 | 5,200.00 | 5,205.00 | 5,140.00 | 5,158.00 | 5,158.00 | -0.77% | 242,100 |
| Aug 25, 2025 | 5,271.00 | 5,271.00 | 5,195.00 | 5,198.00 | 5,198.00 | -0.84% | 203,100 |
| Aug 22, 2025 | 5,253.00 | 5,257.00 | 5,213.00 | 5,242.00 | 5,242.00 | -0.34% | 161,000 |
| Aug 21, 2025 | 5,285.00 | 5,325.00 | 5,253.00 | 5,260.00 | 5,260.00 | -0.30% | 194,400 |
| Aug 20, 2025 | 5,200.00 | 5,294.00 | 5,194.00 | 5,276.00 | 5,276.00 | 1.11% | 223,500 |
| Aug 19, 2025 | 5,215.00 | 5,221.00 | 5,171.00 | 5,218.00 | 5,218.00 | -0.36% | 231,100 |
| Aug 18, 2025 | 5,282.00 | 5,319.00 | 5,236.00 | 5,237.00 | 5,237.00 | -0.10% | 241,000 |
| Aug 15, 2025 | 5,300.00 | 5,307.00 | 5,224.00 | 5,242.00 | 5,242.00 | -1.65% | 264,000 |
| Aug 14, 2025 | 5,422.00 | 5,432.00 | 5,268.00 | 5,330.00 | 5,330.00 | -0.56% | 427,800 |
| Aug 13, 2025 | 5,440.00 | 5,440.00 | 5,280.00 | 5,360.00 | 5,360.00 | 4.63% | 916,900 |
| Aug 12, 2025 | 5,084.00 | 5,134.00 | 5,054.00 | 5,123.00 | 5,123.00 | 2.17% | 495,900 |
| Aug 8, 2025 | 4,960.00 | 5,025.00 | 4,960.00 | 5,014.00 | 5,014.00 | 0.68% | 227,400 |
| Aug 7, 2025 | 4,998.00 | 5,019.00 | 4,951.00 | 4,980.00 | 4,980.00 | 0.24% | 194,800 |
| Aug 6, 2025 | 4,900.00 | 4,982.00 | 4,900.00 | 4,968.00 | 4,968.00 | 1.49% | 171,600 |
| Aug 5, 2025 | 4,898.00 | 4,923.00 | 4,875.00 | 4,895.00 | 4,895.00 | 0.29% | 139,500 |
| Aug 4, 2025 | 4,829.00 | 4,897.00 | 4,815.00 | 4,881.00 | 4,881.00 | -0.35% | 136,400 |
| Aug 1, 2025 | 4,802.00 | 4,898.00 | 4,801.00 | 4,898.00 | 4,898.00 | 1.41% | 183,500 |
| Jul 31, 2025 | 4,834.00 | 4,850.00 | 4,804.00 | 4,830.00 | 4,830.00 | 0.19% | 178,900 |
| Jul 30, 2025 | 4,804.00 | 4,830.00 | 4,784.00 | 4,821.00 | 4,821.00 | 0.71% | 165,800 |
| Jul 29, 2025 | 4,800.00 | 4,814.00 | 4,771.00 | 4,787.00 | 4,787.00 | -1.28% | 193,100 |
| Jul 28, 2025 | 4,821.00 | 4,864.00 | 4,816.00 | 4,849.00 | 4,849.00 | 0.85% | 237,900 |
| Jul 25, 2025 | 4,782.00 | 4,829.00 | 4,745.00 | 4,808.00 | 4,808.00 | 0.27% | 222,400 |
| Jul 24, 2025 | 4,811.00 | 4,819.00 | 4,784.00 | 4,795.00 | 4,795.00 | -0.48% | 170,400 |