SHUEI YOBIKO Co., Ltd. (TYO:4678)
Japan · Delayed Price · Currency is JPY 341.00
-2.00 (-0.58%)
At close: Mar 27, 2026
SHUEI YOBIKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 345.00 | 346.00 | 339.00 | 341.00 | 341.00 | -0.58% | 84,000 |
| Mar 26, 2026 | 347.00 | 349.00 | 343.00 | 343.00 | 343.00 | -0.58% | 24,900 |
| Mar 25, 2026 | 344.00 | 348.00 | 344.00 | 345.00 | 345.00 | -0.29% | 13,400 |
| Mar 24, 2026 | 346.00 | 346.00 | 343.00 | 346.00 | 346.00 | - | 8,100 |
| Mar 23, 2026 | 344.00 | 346.00 | 342.00 | 346.00 | 346.00 | 0.58% | 12,100 |
| Mar 19, 2026 | 347.00 | 347.00 | 342.00 | 344.00 | 344.00 | 0.29% | 4,200 |
| Mar 18, 2026 | 346.00 | 346.00 | 342.00 | 343.00 | 343.00 | - | 6,000 |
| Mar 17, 2026 | 343.00 | 345.00 | 342.00 | 343.00 | 343.00 | 0.29% | 6,200 |
| Mar 16, 2026 | 345.00 | 346.00 | 342.00 | 342.00 | 342.00 | -0.87% | 5,900 |
| Mar 13, 2026 | 341.00 | 345.00 | 341.00 | 345.00 | 345.00 | 0.88% | 6,500 |
| Mar 12, 2026 | 343.00 | 345.00 | 341.00 | 342.00 | 342.00 | -0.29% | 7,100 |
| Mar 11, 2026 | 343.00 | 346.00 | 342.00 | 343.00 | 343.00 | 0.59% | 6,800 |
| Mar 10, 2026 | 343.00 | 344.00 | 341.00 | 341.00 | 341.00 | 0.29% | 3,600 |
| Mar 9, 2026 | 341.00 | 342.00 | 340.00 | 340.00 | 340.00 | -0.58% | 15,300 |
| Mar 6, 2026 | 344.00 | 345.00 | 341.00 | 342.00 | 342.00 | -0.58% | 5,600 |
| Mar 5, 2026 | 340.00 | 344.00 | 337.00 | 344.00 | 344.00 | 3.30% | 6,900 |
| Mar 4, 2026 | 340.00 | 340.00 | 333.00 | 333.00 | 333.00 | -2.35% | 13,200 |
| Mar 3, 2026 | 350.00 | 350.00 | 341.00 | 341.00 | 341.00 | -2.29% | 12,400 |
| Mar 2, 2026 | 348.00 | 350.00 | 345.00 | 349.00 | 349.00 | 0.29% | 10,900 |
| Feb 27, 2026 | 345.00 | 348.00 | 344.00 | 348.00 | 348.00 | 1.16% | 7,600 |
| Feb 26, 2026 | 343.00 | 344.00 | 341.00 | 344.00 | 344.00 | 0.29% | 3,700 |
| Feb 25, 2026 | 342.00 | 343.00 | 340.00 | 343.00 | 343.00 | 0.88% | 3,900 |
| Feb 24, 2026 | 340.00 | 343.00 | 339.00 | 340.00 | 340.00 | - | 8,300 |
| Feb 20, 2026 | 343.00 | 344.00 | 335.00 | 340.00 | 340.00 | -0.58% | 8,900 |
| Feb 19, 2026 | 343.00 | 345.00 | 342.00 | 342.00 | 342.00 | - | 4,500 |
| Feb 18, 2026 | 344.00 | 354.00 | 340.00 | 342.00 | 342.00 | 1.48% | 33,900 |
| Feb 17, 2026 | 333.00 | 349.00 | 333.00 | 337.00 | 337.00 | 0.60% | 22,400 |
| Feb 16, 2026 | 338.00 | 350.00 | 333.00 | 335.00 | 335.00 | 0.30% | 31,600 |
| Feb 13, 2026 | 330.00 | 337.00 | 327.00 | 334.00 | 334.00 | 2.45% | 17,000 |
| Feb 12, 2026 | 321.00 | 326.00 | 321.00 | 326.00 | 326.00 | 1.56% | 29,900 |
| Feb 10, 2026 | 322.00 | 323.00 | 321.00 | 321.00 | 321.00 | -0.31% | 12,500 |
| Feb 9, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 1.26% | 17,100 |
| Feb 6, 2026 | 318.00 | 321.00 | 312.00 | 318.00 | 318.00 | - | 15,900 |
| Feb 5, 2026 | 318.00 | 319.00 | 317.00 | 318.00 | 318.00 | 0.95% | 7,600 |
| Feb 4, 2026 | 313.00 | 316.00 | 313.00 | 315.00 | 315.00 | 0.32% | 3,100 |
| Feb 3, 2026 | 316.00 | 318.00 | 313.00 | 314.00 | 314.00 | -0.32% | 5,900 |
| Feb 2, 2026 | 319.00 | 320.00 | 315.00 | 315.00 | 315.00 | -0.63% | 8,300 |
| Jan 30, 2026 | 317.00 | 317.00 | 313.00 | 317.00 | 317.00 | - | 2,600 |
| Jan 29, 2026 | 314.00 | 317.00 | 314.00 | 317.00 | 317.00 | 0.32% | 8,100 |
| Jan 28, 2026 | 315.00 | 316.00 | 313.00 | 316.00 | 316.00 | - | 6,400 |
| Jan 27, 2026 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.32% | 3,500 |
| Jan 26, 2026 | 316.00 | 316.00 | 313.00 | 315.00 | 315.00 | 0.64% | 4,700 |
| Jan 23, 2026 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | -0.63% | 9,800 |
| Jan 22, 2026 | 313.00 | 315.00 | 311.00 | 315.00 | 315.00 | 0.32% | 4,600 |
| Jan 21, 2026 | 314.00 | 315.00 | 312.00 | 314.00 | 314.00 | - | 5,000 |
| Jan 20, 2026 | 313.00 | 314.00 | 309.00 | 314.00 | 314.00 | 0.32% | 11,600 |
| Jan 19, 2026 | 315.00 | 315.00 | 312.00 | 313.00 | 313.00 | 1.29% | 9,900 |
| Jan 16, 2026 | 312.00 | 313.00 | 308.00 | 309.00 | 309.00 | -0.96% | 6,100 |
| Jan 15, 2026 | 310.00 | 312.00 | 308.00 | 312.00 | 312.00 | 1.30% | 9,200 |
| Jan 14, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 7,200 |