SHO-BOND Holdings Co.,Ltd. (TYO:1414)
Japan · Delayed Price · Currency is JPY 5,123.00
+23.00 (0.45%)
Dec 18, 2025, 3:30 PM JST
SHO-BOND Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 5,110.00 | 5,130.00 | 5,096.00 | 5,106.00 | - | 0.12% | 99,600 |
| Dec 17, 2025 | 5,135.00 | 5,142.00 | 5,085.00 | 5,100.00 | 5,100.00 | -0.68% | 260,300 |
| Dec 16, 2025 | 5,162.00 | 5,183.00 | 5,134.00 | 5,135.00 | 5,135.00 | -1.23% | 255,400 |
| Dec 15, 2025 | 5,136.00 | 5,199.00 | 5,115.00 | 5,199.00 | 5,199.00 | 1.54% | 334,700 |
| Dec 12, 2025 | 5,088.00 | 5,126.00 | 5,076.00 | 5,120.00 | 5,120.00 | 1.03% | 206,600 |
| Dec 11, 2025 | 5,180.00 | 5,183.00 | 5,060.00 | 5,068.00 | 5,068.00 | -1.86% | 248,800 |
| Dec 10, 2025 | 5,167.00 | 5,179.00 | 5,135.00 | 5,164.00 | 5,164.00 | 0.94% | 224,900 |
| Dec 9, 2025 | 5,146.00 | 5,176.00 | 5,112.00 | 5,116.00 | 5,116.00 | -0.27% | 274,800 |
| Dec 8, 2025 | 5,093.00 | 5,133.00 | 5,080.00 | 5,130.00 | 5,130.00 | 1.52% | 318,400 |
| Dec 5, 2025 | 5,070.00 | 5,084.00 | 5,034.00 | 5,053.00 | 5,053.00 | -0.73% | 306,800 |
| Dec 4, 2025 | 5,027.00 | 5,090.00 | 5,024.00 | 5,090.00 | 5,090.00 | 1.70% | 246,800 |
| Dec 3, 2025 | 5,031.00 | 5,032.00 | 4,991.00 | 5,005.00 | 5,005.00 | -0.54% | 281,400 |
| Dec 2, 2025 | 5,021.00 | 5,040.00 | 5,002.00 | 5,032.00 | 5,032.00 | 0.26% | 189,300 |
| Dec 1, 2025 | 5,083.00 | 5,088.00 | 5,016.00 | 5,019.00 | 5,019.00 | -0.75% | 291,500 |
| Nov 28, 2025 | 5,048.00 | 5,074.00 | 5,043.00 | 5,057.00 | 5,057.00 | -0.02% | 180,500 |
| Nov 27, 2025 | 5,073.00 | 5,099.00 | 5,041.00 | 5,058.00 | 5,058.00 | -0.82% | 233,700 |
| Nov 26, 2025 | 5,063.00 | 5,107.00 | 5,063.00 | 5,100.00 | 5,100.00 | 1.29% | 289,700 |
| Nov 25, 2025 | 5,057.00 | 5,095.00 | 5,025.00 | 5,035.00 | 5,035.00 | -0.44% | 293,100 |
| Nov 21, 2025 | 4,932.00 | 5,057.00 | 4,932.00 | 5,057.00 | 5,057.00 | 3.04% | 480,800 |
| Nov 20, 2025 | 4,926.00 | 4,953.00 | 4,902.00 | 4,908.00 | 4,908.00 | -0.26% | 265,900 |
| Nov 19, 2025 | 4,961.00 | 4,996.00 | 4,902.00 | 4,921.00 | 4,921.00 | -0.40% | 354,000 |
| Nov 18, 2025 | 4,976.00 | 4,992.00 | 4,934.00 | 4,941.00 | 4,941.00 | -0.70% | 353,200 |
| Nov 17, 2025 | 4,955.00 | 4,978.00 | 4,941.00 | 4,976.00 | 4,976.00 | 0.91% | 212,700 |
| Nov 14, 2025 | 4,900.00 | 4,939.00 | 4,893.00 | 4,931.00 | 4,931.00 | 0.22% | 254,200 |
| Nov 13, 2025 | 4,913.00 | 4,964.00 | 4,908.00 | 4,920.00 | 4,920.00 | 0.57% | 251,900 |
| Nov 12, 2025 | 4,889.00 | 4,950.00 | 4,884.00 | 4,892.00 | 4,892.00 | 0.58% | 326,900 |
| Nov 11, 2025 | 4,848.00 | 4,904.00 | 4,806.00 | 4,864.00 | 4,864.00 | -3.45% | 744,400 |
| Nov 10, 2025 | 5,022.00 | 5,042.00 | 4,990.00 | 5,038.00 | 5,038.00 | 1.29% | 460,000 |
| Nov 7, 2025 | 4,930.00 | 4,992.00 | 4,930.00 | 4,974.00 | 4,974.00 | 0.61% | 242,400 |
| Nov 6, 2025 | 4,954.00 | 4,978.00 | 4,938.00 | 4,944.00 | 4,944.00 | 0.32% | 243,000 |
| Nov 5, 2025 | 4,931.00 | 4,933.00 | 4,869.00 | 4,928.00 | 4,928.00 | -0.06% | 280,400 |
| Nov 4, 2025 | 4,910.00 | 4,940.00 | 4,889.00 | 4,931.00 | 4,931.00 | 0.71% | 260,800 |
| 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 |