Shoei Yakuhin Co.,Ltd. (TYO:3537)
Japan · Delayed Price · Currency is JPY 1,600.00
-5.00 (-0.31%)
Jun 4, 2026, 10:02 AM JST
Shoei Yakuhin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1,612.00 | 1,612.00 | 1,605.00 | 1,605.00 | 1,605.00 | -0.43% | 1,000 |
| Jun 2, 2026 | 1,610.00 | 1,612.00 | 1,602.00 | 1,612.00 | 1,612.00 | -0.43% | 1,900 |
| Jun 1, 2026 | 1,635.00 | 1,635.00 | 1,609.00 | 1,619.00 | 1,619.00 | -1.16% | 2,600 |
| May 29, 2026 | 1,640.00 | 1,645.00 | 1,631.00 | 1,638.00 | 1,638.00 | 0.24% | 3,300 |
| May 28, 2026 | 1,642.00 | 1,642.00 | 1,634.00 | 1,634.00 | 1,634.00 | -0.97% | 700 |
| May 27, 2026 | 1,635.00 | 1,652.00 | 1,635.00 | 1,650.00 | 1,650.00 | 1.10% | 1,500 |
| May 26, 2026 | 1,634.00 | 1,634.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.55% | 200 |
| May 25, 2026 | 1,650.00 | 1,650.00 | 1,620.00 | 1,641.00 | 1,641.00 | -0.55% | 2,400 |
| May 22, 2026 | 1,640.00 | 1,650.00 | 1,620.00 | 1,650.00 | 1,650.00 | 1.10% | 3,700 |
| May 21, 2026 | 1,644.00 | 1,644.00 | 1,632.00 | 1,632.00 | 1,632.00 | -0.24% | 200 |
| May 20, 2026 | 1,656.00 | 1,656.00 | 1,625.00 | 1,636.00 | 1,636.00 | -0.24% | 2,200 |
| May 19, 2026 | 1,662.00 | 1,663.00 | 1,631.00 | 1,640.00 | 1,640.00 | -0.61% | 1,700 |
| May 18, 2026 | 1,637.00 | 1,669.00 | 1,627.00 | 1,650.00 | 1,650.00 | 1.85% | 3,400 |
| May 15, 2026 | 1,629.00 | 1,629.00 | 1,605.00 | 1,620.00 | 1,620.00 | -0.55% | 1,700 |
| May 14, 2026 | 1,606.00 | 1,630.00 | 1,606.00 | 1,629.00 | 1,629.00 | 1.43% | 2,000 |
| May 13, 2026 | 1,601.00 | 1,620.00 | 1,601.00 | 1,606.00 | 1,606.00 | - | 400 |
| May 12, 2026 | 1,600.00 | 1,606.00 | 1,600.00 | 1,606.00 | 1,606.00 | 0.44% | 1,300 |
| May 11, 2026 | 1,602.00 | 1,602.00 | 1,595.00 | 1,599.00 | 1,599.00 | -0.19% | 1,200 |
| May 8, 2026 | 1,599.00 | 1,622.00 | 1,599.00 | 1,602.00 | 1,602.00 | 0.19% | 2,500 |
| May 7, 2026 | 1,601.00 | 1,601.00 | 1,590.00 | 1,599.00 | 1,599.00 | -0.06% | 1,400 |
| May 1, 2026 | 1,583.00 | 1,600.00 | 1,581.00 | 1,600.00 | 1,600.00 | 0.95% | 2,700 |
| Apr 30, 2026 | 1,593.00 | 1,593.00 | 1,581.00 | 1,585.00 | 1,585.00 | -0.13% | 4,000 |
| Apr 28, 2026 | 1,580.00 | 1,587.00 | 1,580.00 | 1,587.00 | 1,587.00 | 0.44% | 1,700 |
| Apr 27, 2026 | 1,589.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 2,400 |
| Apr 24, 2026 | 1,585.00 | 1,586.00 | 1,578.00 | 1,580.00 | 1,580.00 | -0.06% | 1,700 |
| Apr 23, 2026 | 1,595.00 | 1,595.00 | 1,581.00 | 1,581.00 | 1,581.00 | -1.13% | 1,400 |
| Apr 22, 2026 | 1,588.00 | 1,599.00 | 1,580.00 | 1,599.00 | 1,599.00 | -0.06% | 1,800 |
| Apr 21, 2026 | 1,591.00 | 1,605.00 | 1,591.00 | 1,600.00 | 1,600.00 | 0.57% | 2,000 |
| Apr 20, 2026 | 1,589.00 | 1,591.00 | 1,586.00 | 1,591.00 | 1,591.00 | 1.21% | 2,400 |
| Apr 17, 2026 | 1,568.00 | 1,572.00 | 1,568.00 | 1,572.00 | 1,572.00 | - | 1,800 |
| Apr 16, 2026 | 1,577.00 | 1,583.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.88% | 1,600 |
| Apr 15, 2026 | 1,588.00 | 1,588.00 | 1,581.00 | 1,586.00 | 1,586.00 | 0.25% | 2,800 |
| Apr 14, 2026 | 1,582.00 | 1,582.00 | 1,579.00 | 1,582.00 | 1,582.00 | 0.06% | 1,200 |
| Apr 13, 2026 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.70% | 1,800 |
| Apr 10, 2026 | 1,567.00 | 1,583.00 | 1,567.00 | 1,570.00 | 1,570.00 | 0.19% | 1,100 |
| Apr 9, 2026 | 1,580.00 | 1,580.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.76% | 2,400 |
| Apr 8, 2026 | 1,565.00 | 1,579.00 | 1,565.00 | 1,579.00 | 1,579.00 | 1.41% | 2,200 |
| Apr 7, 2026 | 1,569.00 | 1,569.00 | 1,557.00 | 1,557.00 | 1,557.00 | -0.64% | 400 |
| Apr 6, 2026 | 1,569.00 | 1,569.00 | 1,560.00 | 1,567.00 | 1,567.00 | 0.45% | 1,600 |
| Apr 3, 2026 | 1,565.00 | 1,565.00 | 1,556.00 | 1,560.00 | 1,560.00 | -0.38% | 1,600 |
| Apr 2, 2026 | 1,572.00 | 1,572.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.32% | 400 |
| Apr 1, 2026 | 1,569.00 | 1,577.00 | 1,560.00 | 1,571.00 | 1,571.00 | 0.77% | 4,100 |
| Mar 31, 2026 | 1,552.00 | 1,559.00 | 1,552.00 | 1,559.00 | 1,559.00 | 0.06% | 500 |
| Mar 30, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,558.00 | 1,558.00 | 2.16% | 4,300 |
| Mar 27, 2026 | 1,576.00 | 1,577.00 | 1,571.00 | 1,571.00 | 1,525.00 | -0.32% | 1,500 |
| Mar 26, 2026 | 1,566.00 | 1,580.00 | 1,566.00 | 1,576.00 | 1,529.85 | 0.38% | 800 |
| Mar 25, 2026 | 1,577.00 | 1,580.00 | 1,569.00 | 1,570.00 | 1,524.03 | 0.26% | 3,100 |
| Mar 24, 2026 | 1,571.00 | 1,571.00 | 1,559.00 | 1,566.00 | 1,520.15 | 0.97% | 2,800 |
| Mar 23, 2026 | 1,550.00 | 1,573.00 | 1,531.00 | 1,551.00 | 1,505.59 | -1.65% | 5,900 |
| Mar 19, 2026 | 1,570.00 | 1,577.00 | 1,570.00 | 1,577.00 | 1,530.82 | 0.45% | 1,000 |