SHO-BOND Holdings Co.,Ltd. (TYO:1414)
Japan · Delayed Price · Currency is JPY 4,931.00
+35.00 (0.71%)
Nov 4, 2025, 3:30 PM JST
SHO-BOND Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4,905.00 | 4,905.00 | 4,869.00 | 4,896.00 | 4,896.00 | 0.45% | 149,700 |
| Oct 30, 2025 | 4,830.00 | 4,884.00 | 4,830.00 | 4,874.00 | 4,874.00 | 0.56% | 239,400 |
| Oct 29, 2025 | 4,934.00 | 4,934.00 | 4,844.00 | 4,847.00 | 4,847.00 | -1.08% | 236,800 |
| Oct 28, 2025 | 4,970.00 | 4,970.00 | 4,897.00 | 4,900.00 | 4,900.00 | -1.47% | 266,600 |
| Oct 27, 2025 | 4,964.00 | 4,989.00 | 4,953.00 | 4,973.00 | 4,973.00 | 0.87% | 248,600 |
| Oct 24, 2025 | 4,952.00 | 4,953.00 | 4,912.00 | 4,930.00 | 4,930.00 | -0.32% | 174,600 |
| Oct 23, 2025 | 4,925.00 | 4,956.00 | 4,923.00 | 4,946.00 | 4,946.00 | 0.24% | 220,900 |
| Oct 22, 2025 | 4,840.00 | 4,958.00 | 4,840.00 | 4,934.00 | 4,934.00 | 2.01% | 357,000 |
| Oct 21, 2025 | 4,820.00 | 4,853.00 | 4,818.00 | 4,837.00 | 4,837.00 | 0.10% | 195,900 |
| Oct 20, 2025 | 4,849.00 | 4,852.00 | 4,815.00 | 4,832.00 | 4,832.00 | 0.25% | 300,900 |
| Oct 17, 2025 | 4,821.00 | 4,829.00 | 4,803.00 | 4,820.00 | 4,820.00 | -0.37% | 219,300 |
| Oct 16, 2025 | 4,859.00 | 4,874.00 | 4,838.00 | 4,838.00 | 4,838.00 | -0.04% | 258,900 |
| Oct 15, 2025 | 4,848.00 | 4,863.00 | 4,826.00 | 4,840.00 | 4,840.00 | 0.77% | 218,200 |
| Oct 14, 2025 | 4,795.00 | 4,850.00 | 4,786.00 | 4,803.00 | 4,803.00 | -0.70% | 308,300 |
| Oct 10, 2025 | 4,842.00 | 4,860.00 | 4,815.00 | 4,837.00 | 4,837.00 | -0.76% | 258,600 |
| Oct 9, 2025 | 4,872.00 | 4,886.00 | 4,843.00 | 4,874.00 | 4,874.00 | 0.04% | 281,900 |
| Oct 8, 2025 | 4,873.00 | 4,924.00 | 4,868.00 | 4,872.00 | 4,872.00 | 0.21% | 295,500 |
| Oct 7, 2025 | 4,858.00 | 4,882.00 | 4,835.00 | 4,862.00 | 4,862.00 | 0.73% | 272,300 |
| 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 |