Shoei Yakuhin Co.,Ltd. (TYO:3537)
Japan · Delayed Price · Currency is JPY 1,586.00
-16.00 (-1.00%)
At close: Mar 4, 2026
Shoei Yakuhin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 1,583.00 | 1,608.00 | 1,580.00 | 1,582.00 | - | -1.25% | 5,600 |
| Mar 3, 2026 | 1,622.00 | 1,622.00 | 1,602.00 | 1,602.00 | 1,602.00 | -1.11% | 3,800 |
| Mar 2, 2026 | 1,620.00 | 1,622.00 | 1,618.00 | 1,620.00 | 1,620.00 | -0.06% | 2,800 |
| Feb 27, 2026 | 1,610.00 | 1,621.00 | 1,610.00 | 1,621.00 | 1,621.00 | 0.93% | 1,700 |
| Feb 26, 2026 | 1,612.00 | 1,612.00 | 1,606.00 | 1,606.00 | 1,606.00 | -0.37% | 300 |
| Feb 25, 2026 | 1,610.00 | 1,612.00 | 1,601.00 | 1,612.00 | 1,612.00 | 0.19% | 2,100 |
| Feb 24, 2026 | 1,612.00 | 1,616.00 | 1,609.00 | 1,609.00 | 1,609.00 | 0.06% | 2,300 |
| Feb 20, 2026 | 1,595.00 | 1,608.00 | 1,590.00 | 1,608.00 | 1,608.00 | 0.75% | 2,400 |
| Feb 19, 2026 | 1,590.00 | 1,597.00 | 1,563.00 | 1,596.00 | 1,596.00 | -0.25% | 6,100 |
| Feb 18, 2026 | 1,596.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,600.00 | 0.63% | 3,000 |
| Feb 17, 2026 | 1,595.00 | 1,595.00 | 1,583.00 | 1,590.00 | 1,590.00 | 0.44% | 2,900 |
| Feb 16, 2026 | 1,591.00 | 1,592.00 | 1,582.00 | 1,583.00 | 1,583.00 | -0.69% | 3,100 |
| Feb 13, 2026 | 1,594.00 | 1,595.00 | 1,591.00 | 1,594.00 | 1,594.00 | - | 3,000 |
| Feb 12, 2026 | 1,590.00 | 1,594.00 | 1,589.00 | 1,594.00 | 1,594.00 | 0.25% | 3,300 |
| Feb 10, 2026 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,590.00 | 0.44% | 3,400 |
| Feb 9, 2026 | 1,592.00 | 1,592.00 | 1,576.00 | 1,583.00 | 1,583.00 | 0.06% | 10,800 |
| Feb 6, 2026 | 1,580.00 | 1,588.00 | 1,578.00 | 1,582.00 | 1,582.00 | 0.38% | 3,700 |
| Feb 5, 2026 | 1,585.00 | 1,585.00 | 1,569.00 | 1,576.00 | 1,576.00 | -0.57% | 1,900 |
| Feb 4, 2026 | 1,584.00 | 1,586.00 | 1,579.00 | 1,585.00 | 1,585.00 | 0.13% | 1,500 |
| Feb 3, 2026 | 1,577.00 | 1,585.00 | 1,565.00 | 1,583.00 | 1,583.00 | 0.38% | 4,100 |
| Feb 2, 2026 | 1,573.00 | 1,588.00 | 1,573.00 | 1,577.00 | 1,577.00 | 0.32% | 3,000 |
| Jan 30, 2026 | 1,563.00 | 1,572.00 | 1,563.00 | 1,572.00 | 1,572.00 | 0.51% | 1,500 |
| Jan 29, 2026 | 1,567.00 | 1,569.00 | 1,564.00 | 1,564.00 | 1,564.00 | 0.06% | 900 |
| Jan 28, 2026 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | -0.64% | 200 |
| Jan 27, 2026 | 1,568.00 | 1,573.00 | 1,564.00 | 1,573.00 | 1,573.00 | 0.70% | 1,100 |
| Jan 26, 2026 | 1,576.00 | 1,578.00 | 1,558.00 | 1,562.00 | 1,562.00 | -0.95% | 3,900 |
| Jan 23, 2026 | 1,576.00 | 1,580.00 | 1,575.00 | 1,577.00 | 1,577.00 | 0.13% | 4,100 |
| Jan 22, 2026 | 1,571.00 | 1,575.00 | 1,568.00 | 1,575.00 | 1,575.00 | 0.57% | 4,600 |
| Jan 21, 2026 | 1,569.00 | 1,569.00 | 1,560.00 | 1,566.00 | 1,566.00 | -0.25% | 2,600 |
| Jan 20, 2026 | 1,564.00 | 1,570.00 | 1,564.00 | 1,570.00 | 1,570.00 | 0.06% | 3,400 |
| Jan 19, 2026 | 1,566.00 | 1,569.00 | 1,561.00 | 1,569.00 | 1,569.00 | 0.26% | 5,400 |
| Jan 16, 2026 | 1,559.00 | 1,565.00 | 1,559.00 | 1,565.00 | 1,565.00 | 0.58% | 2,300 |
| Jan 15, 2026 | 1,556.00 | 1,559.00 | 1,556.00 | 1,556.00 | 1,556.00 | - | 5,000 |
| Jan 14, 2026 | 1,555.00 | 1,557.00 | 1,554.00 | 1,556.00 | 1,556.00 | 0.06% | 3,500 |
| Jan 13, 2026 | 1,554.00 | 1,557.00 | 1,552.00 | 1,555.00 | 1,555.00 | - | 4,200 |
| Jan 9, 2026 | 1,555.00 | 1,555.00 | 1,545.00 | 1,555.00 | 1,555.00 | 0.26% | 6,400 |
| Jan 8, 2026 | 1,549.00 | 1,551.00 | 1,540.00 | 1,551.00 | 1,551.00 | -0.06% | 7,700 |
| Jan 7, 2026 | 1,550.00 | 1,557.00 | 1,546.00 | 1,552.00 | 1,552.00 | 0.13% | 10,200 |
| Jan 6, 2026 | 1,555.00 | 1,557.00 | 1,547.00 | 1,550.00 | 1,550.00 | -0.45% | 7,000 |
| Jan 5, 2026 | 1,559.00 | 1,559.00 | 1,553.00 | 1,557.00 | 1,557.00 | 0.13% | 6,000 |
| Dec 30, 2025 | 1,547.00 | 1,555.00 | 1,546.00 | 1,555.00 | 1,555.00 | 0.52% | 5,100 |
| Dec 29, 2025 | 1,550.00 | 1,558.00 | 1,546.00 | 1,547.00 | 1,547.00 | -0.19% | 5,400 |
| Dec 26, 2025 | 1,550.00 | 1,556.00 | 1,546.00 | 1,550.00 | 1,550.00 | - | 9,500 |
| Dec 25, 2025 | 1,556.00 | 1,558.00 | 1,550.00 | 1,550.00 | 1,550.00 | -0.39% | 5,000 |
| Dec 24, 2025 | 1,570.00 | 1,570.00 | 1,555.00 | 1,556.00 | 1,556.00 | -0.83% | 2,700 |
| Dec 23, 2025 | 1,562.00 | 1,580.00 | 1,562.00 | 1,569.00 | 1,569.00 | 1.23% | 8,400 |
| Dec 22, 2025 | 1,560.00 | 1,560.00 | 1,546.00 | 1,550.00 | 1,550.00 | -0.64% | 9,700 |
| Dec 19, 2025 | 1,560.00 | 1,565.00 | 1,554.00 | 1,560.00 | 1,560.00 | 0.13% | 2,500 |
| Dec 18, 2025 | 1,559.00 | 1,559.00 | 1,553.00 | 1,558.00 | 1,558.00 | -0.06% | 1,100 |
| Dec 17, 2025 | 1,557.00 | 1,564.00 | 1,556.00 | 1,559.00 | 1,559.00 | 0.13% | 900 |