SHO-BOND Holdings Co.,Ltd. (TYO:1414)
Japan · Delayed Price · Currency is JPY 5,216.00
+2.00 (0.04%)
Sep 5, 2025, 3:30 PM JST
SHO-BOND Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 4,762.00 | 4,818.00 | 4,749.00 | 4,818.00 | 4,818.00 | 1.62% | 244,700 |
| Jul 22, 2025 | 4,758.00 | 4,783.00 | 4,740.00 | 4,741.00 | 4,741.00 | 0.04% | 160,400 |
| Jul 18, 2025 | 4,720.00 | 4,777.00 | 4,706.00 | 4,739.00 | 4,739.00 | -0.27% | 194,200 |
| Jul 17, 2025 | 4,665.00 | 4,752.00 | 4,657.00 | 4,752.00 | 4,752.00 | 1.65% | 200,300 |
| Jul 16, 2025 | 4,677.00 | 4,710.00 | 4,675.00 | 4,675.00 | 4,675.00 | -0.66% | 160,500 |
| Jul 15, 2025 | 4,701.00 | 4,714.00 | 4,685.00 | 4,706.00 | 4,706.00 | -0.55% | 145,400 |
| Jul 14, 2025 | 4,720.00 | 4,754.00 | 4,701.00 | 4,732.00 | 4,732.00 | 0.19% | 170,500 |
| Jul 11, 2025 | 4,700.00 | 4,752.00 | 4,700.00 | 4,723.00 | 4,723.00 | 0.19% | 173,800 |
| Jul 10, 2025 | 4,728.00 | 4,740.00 | 4,680.00 | 4,714.00 | 4,714.00 | -0.11% | 267,600 |
| Jul 9, 2025 | 4,740.00 | 4,763.00 | 4,708.00 | 4,719.00 | 4,719.00 | 0.08% | 175,900 |
| Jul 8, 2025 | 4,692.00 | 4,717.00 | 4,678.00 | 4,715.00 | 4,715.00 | -0.04% | 163,800 |
| Jul 7, 2025 | 4,660.00 | 4,735.00 | 4,647.00 | 4,717.00 | 4,717.00 | 0.96% | 181,200 |
| Jul 4, 2025 | 4,658.00 | 4,683.00 | 4,645.00 | 4,672.00 | 4,672.00 | 0.80% | 136,400 |
| Jul 3, 2025 | 4,650.00 | 4,660.00 | 4,609.00 | 4,635.00 | 4,635.00 | -0.45% | 185,300 |
| Jul 2, 2025 | 4,626.00 | 4,679.00 | 4,626.00 | 4,656.00 | 4,656.00 | 0.45% | 201,800 |
| Jul 1, 2025 | 4,698.00 | 4,700.00 | 4,633.00 | 4,635.00 | 4,635.00 | -1.59% | 221,700 |
| Jun 30, 2025 | 4,680.00 | 4,719.00 | 4,657.00 | 4,710.00 | 4,710.00 | 0.64% | 207,800 |
| Jun 27, 2025 | 4,635.00 | 4,680.00 | 4,619.00 | 4,680.00 | 4,680.00 | -0.30% | 191,100 |
| Jun 26, 2025 | 4,666.00 | 4,700.00 | 4,666.00 | 4,694.00 | 4,615.50 | -0.32% | 320,000 |