SHUEI YOBIKO Co., Ltd. (TYO:4678)
Japan · Delayed Price · Currency is JPY 314.00
-1.00 (-0.32%)
Feb 3, 2026, 3:30 PM JST
SHUEI YOBIKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 13, 2026 | 307.00 | 310.00 | 305.00 | 310.00 | 310.00 | 0.98% | 15,100 |
| Jan 9, 2026 | 310.00 | 310.00 | 303.00 | 307.00 | 307.00 | 0.66% | 14,300 |
| Jan 8, 2026 | 306.00 | 309.00 | 304.00 | 305.00 | 305.00 | -0.33% | 17,300 |
| Jan 7, 2026 | 305.00 | 308.00 | 305.00 | 306.00 | 306.00 | 0.66% | 14,200 |
| Jan 6, 2026 | 304.00 | 305.00 | 303.00 | 304.00 | 304.00 | 0.66% | 6,900 |
| Jan 5, 2026 | 301.00 | 304.00 | 301.00 | 302.00 | 302.00 | 0.33% | 10,100 |
| Dec 30, 2025 | 302.00 | 302.00 | 299.00 | 301.00 | 301.00 | -0.33% | 8,700 |
| Dec 29, 2025 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | - | 13,800 |
| Dec 26, 2025 | 301.00 | 302.00 | 299.00 | 302.00 | 302.00 | - | 7,100 |
| Dec 25, 2025 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | - | 15,900 |
| Dec 24, 2025 | 302.00 | 303.00 | 300.00 | 302.00 | 302.00 | 1.00% | 8,900 |
| Dec 23, 2025 | 302.00 | 302.00 | 292.00 | 299.00 | 299.00 | -0.66% | 19,700 |
| Dec 22, 2025 | 301.00 | 301.00 | 300.00 | 301.00 | 301.00 | - | 5,400 |
| Dec 19, 2025 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.67% | 7,500 |
| Dec 18, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 5,000 |
| Dec 17, 2025 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 7,100 |
| Dec 16, 2025 | 298.00 | 299.00 | 298.00 | 299.00 | 299.00 | 0.34% | 4,600 |
| Dec 15, 2025 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | 0.34% | 5,700 |
| Dec 12, 2025 | 297.00 | 298.00 | 296.00 | 297.00 | 297.00 | - | 4,500 |
| Dec 11, 2025 | 297.00 | 297.00 | 295.00 | 297.00 | 297.00 | - | 4,900 |
| Dec 10, 2025 | 296.00 | 297.00 | 296.00 | 297.00 | 297.00 | 0.34% | 4,700 |
| Dec 9, 2025 | 297.00 | 297.00 | 295.00 | 296.00 | 296.00 | 0.34% | 3,400 |
| Dec 8, 2025 | 294.00 | 296.00 | 294.00 | 295.00 | 295.00 | 0.68% | 8,700 |
| Dec 5, 2025 | 296.00 | 297.00 | 293.00 | 293.00 | 293.00 | -0.68% | 14,400 |
| Dec 4, 2025 | 296.00 | 297.00 | 295.00 | 295.00 | 295.00 | -0.34% | 2,400 |
| Dec 3, 2025 | 295.00 | 297.00 | 294.00 | 296.00 | 296.00 | 0.34% | 4,600 |
| Dec 2, 2025 | 296.00 | 296.00 | 294.00 | 295.00 | 295.00 | -0.34% | 3,800 |
| Dec 1, 2025 | 297.00 | 299.00 | 295.00 | 296.00 | 296.00 | 0.34% | 10,000 |
| Nov 28, 2025 | 293.00 | 298.00 | 292.00 | 295.00 | 295.00 | 1.03% | 8,400 |
| Nov 27, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | -0.34% | 5,100 |
| Nov 26, 2025 | 293.00 | 294.00 | 292.00 | 293.00 | 293.00 | - | 4,100 |
| Nov 25, 2025 | 295.00 | 295.00 | 291.00 | 293.00 | 293.00 | - | 6,800 |
| Nov 21, 2025 | 290.00 | 293.00 | 289.00 | 293.00 | 293.00 | 0.69% | 4,900 |
| Nov 20, 2025 | 292.00 | 292.00 | 289.00 | 291.00 | 291.00 | 0.69% | 6,200 |
| Nov 19, 2025 | 290.00 | 290.00 | 288.00 | 289.00 | 289.00 | -0.34% | 4,200 |