Shoei Yakuhin Co.,Ltd. (TYO:3537)
Japan · Delayed Price · Currency is JPY 1,821.00
-2.00 (-0.11%)
Sep 25, 2026, 3:30 PM JST
Shoei Yakuhin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,825.00 | 1,829.00 | 1,780.00 | 1,821.00 | 1,821.00 | -0.11% | 13,000 |
| Sep 24, 2026 | 1,848.00 | 1,900.00 | 1,815.00 | 1,823.00 | 1,823.00 | 5.50% | 43,700 |
| Sep 18, 2026 | 1,710.00 | 1,729.00 | 1,709.00 | 1,728.00 | 1,728.00 | 0.47% | 4,200 |
| Sep 17, 2026 | 1,742.00 | 1,742.00 | 1,712.00 | 1,720.00 | 1,720.00 | -1.26% | 2,100 |
| Sep 16, 2026 | 1,729.00 | 1,754.00 | 1,724.00 | 1,742.00 | 1,742.00 | -0.74% | 3,800 |
| Sep 15, 2026 | 1,747.00 | 1,755.00 | 1,742.00 | 1,755.00 | 1,755.00 | 0.17% | 800 |
| Sep 14, 2026 | 1,747.00 | 1,752.00 | 1,747.00 | 1,752.00 | 1,752.00 | 0.29% | 400 |
| Sep 11, 2026 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | 1,747.00 | -0.80% | 200 |
| Sep 10, 2026 | 1,760.00 | 1,761.00 | 1,759.00 | 1,761.00 | 1,761.00 | -0.23% | 600 |
| Sep 9, 2026 | 1,760.00 | 1,765.00 | 1,760.00 | 1,765.00 | 1,765.00 | 0.57% | 1,500 |
| Sep 8, 2026 | 1,760.00 | 1,760.00 | 1,755.00 | 1,755.00 | 1,755.00 | -0.28% | 400 |
| Sep 7, 2026 | 1,746.00 | 1,760.00 | 1,746.00 | 1,760.00 | 1,760.00 | 0.06% | 1,500 |
| Sep 4, 2026 | 1,752.00 | 1,759.00 | 1,742.00 | 1,759.00 | 1,759.00 | 1.21% | 1,400 |
| Sep 3, 2026 | 1,769.00 | 1,769.00 | 1,738.00 | 1,738.00 | 1,738.00 | -0.80% | 300 |
| Sep 2, 2026 | 1,748.00 | 1,752.00 | 1,745.00 | 1,752.00 | 1,752.00 | -0.57% | 2,300 |
| Sep 1, 2026 | 1,740.00 | 1,790.00 | 1,735.00 | 1,762.00 | 1,762.00 | 1.09% | 2,300 |
| Aug 31, 2026 | 1,752.00 | 1,780.00 | 1,737.00 | 1,743.00 | 1,743.00 | 1.51% | 8,800 |
| Aug 28, 2026 | 1,723.00 | 1,723.00 | 1,717.00 | 1,717.00 | 1,717.00 | 0.29% | 200 |
| Aug 27, 2026 | 1,720.00 | 1,720.00 | 1,712.00 | 1,712.00 | 1,712.00 | -0.58% | 600 |
| Aug 26, 2026 | 1,728.00 | 1,728.00 | 1,718.00 | 1,722.00 | 1,722.00 | -0.23% | 800 |
| Aug 25, 2026 | 1,735.00 | 1,735.00 | 1,715.00 | 1,726.00 | 1,726.00 | -0.52% | 3,100 |
| Aug 24, 2026 | 1,730.00 | 1,735.00 | 1,721.00 | 1,735.00 | 1,735.00 | 1.11% | 1,300 |
| Aug 21, 2026 | 1,713.00 | 1,720.00 | 1,708.00 | 1,716.00 | 1,716.00 | 0.18% | 1,500 |
| Aug 20, 2026 | 1,720.00 | 1,720.00 | 1,713.00 | 1,713.00 | 1,713.00 | -0.52% | 1,100 |
| Aug 19, 2026 | 1,726.00 | 1,726.00 | 1,718.00 | 1,722.00 | 1,722.00 | -0.40% | 1,300 |
| Aug 18, 2026 | 1,710.00 | 1,729.00 | 1,708.00 | 1,729.00 | 1,729.00 | 1.05% | 1,400 |
| Aug 17, 2026 | 1,728.00 | 1,728.00 | 1,700.00 | 1,711.00 | 1,711.00 | -1.04% | 5,700 |
| Aug 14, 2026 | 1,735.00 | 1,748.00 | 1,728.00 | 1,729.00 | 1,729.00 | 0.06% | 2,900 |
| Aug 13, 2026 | 1,744.00 | 1,744.00 | 1,728.00 | 1,728.00 | 1,728.00 | -0.75% | 900 |
| Aug 12, 2026 | 1,726.00 | 1,742.00 | 1,705.00 | 1,741.00 | 1,741.00 | 0.06% | 1,700 |
| Aug 10, 2026 | 1,734.00 | 1,743.00 | 1,689.00 | 1,740.00 | 1,740.00 | -0.17% | 6,100 |
| Aug 7, 2026 | 1,688.00 | 1,743.00 | 1,684.00 | 1,743.00 | 1,743.00 | 3.69% | 4,000 |
| Aug 6, 2026 | 1,679.00 | 1,699.00 | 1,678.00 | 1,681.00 | 1,681.00 | 0.36% | 1,500 |
| Aug 5, 2026 | 1,676.00 | 1,680.00 | 1,667.00 | 1,675.00 | 1,675.00 | -0.06% | 2,100 |
| Aug 4, 2026 | 1,667.00 | 1,676.00 | 1,667.00 | 1,676.00 | 1,676.00 | 0.36% | 200 |
| Aug 3, 2026 | 1,663.00 | 1,670.00 | 1,661.00 | 1,670.00 | 1,670.00 | 0.06% | 500 |
| Jul 31, 2026 | 1,665.00 | 1,669.00 | 1,652.00 | 1,669.00 | 1,669.00 | 0.60% | 1,200 |
| Jul 30, 2026 | 1,670.00 | 1,670.00 | 1,650.00 | 1,659.00 | 1,659.00 | -0.54% | 2,700 |
| Jul 29, 2026 | 1,670.00 | 1,670.00 | 1,650.00 | 1,668.00 | 1,668.00 | 0.48% | 1,000 |
| Jul 28, 2026 | 1,652.00 | 1,660.00 | 1,651.00 | 1,660.00 | 1,660.00 | -0.30% | 600 |
| Jul 27, 2026 | 1,676.00 | 1,689.00 | 1,665.00 | 1,665.00 | 1,665.00 | -0.30% | 1,200 |
| Jul 24, 2026 | 1,680.00 | 1,680.00 | 1,664.00 | 1,670.00 | 1,670.00 | -0.60% | 6,600 |
| Jul 23, 2026 | 1,666.00 | 1,690.00 | 1,663.00 | 1,680.00 | 1,680.00 | 1.02% | 4,500 |
| Jul 22, 2026 | 1,650.00 | 1,663.00 | 1,650.00 | 1,663.00 | 1,663.00 | 0.91% | 2,300 |
| Jul 21, 2026 | 1,649.00 | 1,650.00 | 1,648.00 | 1,648.00 | 1,648.00 | -0.06% | 800 |
| Jul 17, 2026 | 1,650.00 | 1,654.00 | 1,638.00 | 1,649.00 | 1,649.00 | -0.36% | 2,900 |
| Jul 16, 2026 | 1,645.00 | 1,655.00 | 1,642.00 | 1,655.00 | 1,655.00 | 1.22% | 2,200 |
| Jul 15, 2026 | 1,645.00 | 1,645.00 | 1,630.00 | 1,635.00 | 1,635.00 | -0.61% | 1,500 |
| Jul 14, 2026 | 1,647.00 | 1,647.00 | 1,638.00 | 1,645.00 | 1,645.00 | 0.43% | 1,500 |
| Jul 13, 2026 | 1,636.00 | 1,638.00 | 1,636.00 | 1,638.00 | 1,638.00 | -0.49% | 400 |