SHUEI YOBIKO Co., Ltd. (TYO:4678)
Japan · Delayed Price · Currency is JPY 330.00
-2.00 (-0.60%)
Aug 27, 2026, 3:30 PM JST
SHUEI YOBIKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 331.00 | 333.00 | 330.00 | 332.00 | 332.00 | - | 8,100 |
| Aug 25, 2026 | 332.00 | 333.00 | 331.00 | 332.00 | 332.00 | 0.61% | 4,200 |
| Aug 24, 2026 | 330.00 | 330.00 | 327.00 | 330.00 | 330.00 | - | 4,100 |
| Aug 21, 2026 | 326.00 | 330.00 | 326.00 | 330.00 | 330.00 | 1.23% | 4,400 |
| Aug 20, 2026 | 324.00 | 326.00 | 322.00 | 326.00 | 326.00 | 0.62% | 2,200 |
| Aug 19, 2026 | 323.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.62% | 3,100 |
| Aug 18, 2026 | 321.00 | 324.00 | 320.00 | 322.00 | 322.00 | -0.31% | 3,300 |
| Aug 17, 2026 | 325.00 | 325.00 | 323.00 | 323.00 | 323.00 | - | 2,500 |
| Aug 14, 2026 | 322.00 | 324.00 | 322.00 | 323.00 | 323.00 | 0.31% | 2,200 |
| Aug 13, 2026 | 324.00 | 324.00 | 321.00 | 322.00 | 322.00 | -0.31% | 2,400 |
| Aug 12, 2026 | 319.00 | 323.00 | 319.00 | 323.00 | 323.00 | 1.25% | 2,200 |
| Aug 10, 2026 | 320.00 | 322.00 | 316.00 | 319.00 | 319.00 | -0.31% | 5,200 |
| Aug 7, 2026 | 327.00 | 327.00 | 320.00 | 320.00 | 320.00 | -2.14% | 18,700 |
| Aug 6, 2026 | 322.00 | 327.00 | 321.00 | 327.00 | 327.00 | 1.24% | 8,100 |
| Aug 5, 2026 | 320.00 | 323.00 | 320.00 | 323.00 | 323.00 | 0.94% | 3,000 |
| Aug 4, 2026 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | -0.93% | 1,300 |
| Aug 3, 2026 | 320.00 | 323.00 | 320.00 | 323.00 | 323.00 | -0.31% | 2,500 |
| Jul 31, 2026 | 321.00 | 324.00 | 321.00 | 324.00 | 324.00 | 0.93% | 1,100 |
| Jul 30, 2026 | 322.00 | 323.00 | 320.00 | 321.00 | 321.00 | -0.31% | 1,000 |
| Jul 29, 2026 | 319.00 | 322.00 | 319.00 | 322.00 | 322.00 | 0.63% | 3,200 |
| Jul 28, 2026 | 322.00 | 324.00 | 320.00 | 320.00 | 320.00 | -0.62% | 2,100 |
| Jul 27, 2026 | 322.00 | 324.00 | 320.00 | 322.00 | 322.00 | - | 4,300 |
| Jul 24, 2026 | 324.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.62% | 600 |
| Jul 23, 2026 | 324.00 | 324.00 | 322.00 | 324.00 | 324.00 | 0.62% | 1,200 |
| Jul 22, 2026 | 323.00 | 324.00 | 322.00 | 322.00 | 322.00 | -0.31% | 1,700 |
| Jul 21, 2026 | 320.00 | 323.00 | 320.00 | 323.00 | 323.00 | 0.94% | 2,500 |
| Jul 17, 2026 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | - | 2,700 |
| Jul 16, 2026 | 322.00 | 323.00 | 320.00 | 320.00 | 320.00 | -0.31% | 5,600 |
| Jul 15, 2026 | 327.00 | 327.00 | 321.00 | 321.00 | 321.00 | 0.31% | 1,700 |
| Jul 14, 2026 | 321.00 | 326.00 | 320.00 | 320.00 | 320.00 | -0.31% | 3,400 |
| Jul 13, 2026 | 326.00 | 327.00 | 321.00 | 321.00 | 321.00 | -1.53% | 5,900 |
| Jul 10, 2026 | 325.00 | 326.00 | 325.00 | 326.00 | 326.00 | 0.31% | 4,000 |
| Jul 9, 2026 | 322.00 | 325.00 | 320.00 | 325.00 | 325.00 | 0.93% | 6,500 |
| Jul 8, 2026 | 318.00 | 325.00 | 318.00 | 322.00 | 322.00 | 1.26% | 5,600 |
| Jul 7, 2026 | 315.00 | 320.00 | 315.00 | 318.00 | 318.00 | 0.95% | 5,100 |
| Jul 6, 2026 | 312.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.64% | 7,400 |
| Jul 3, 2026 | 311.00 | 313.00 | 310.00 | 313.00 | 313.00 | 0.32% | 1,500 |
| Jul 2, 2026 | 312.00 | 313.00 | 311.00 | 312.00 | 312.00 | - | 2,300 |
| Jul 1, 2026 | 309.00 | 312.00 | 309.00 | 312.00 | 312.00 | 0.97% | 1,700 |
| Jun 30, 2026 | 309.00 | 310.00 | 309.00 | 309.00 | 309.00 | -0.32% | 1,400 |
| Jun 29, 2026 | 319.00 | 319.00 | 307.00 | 310.00 | 310.00 | 2.31% | 11,700 |
| Jun 26, 2026 | 301.00 | 303.00 | 301.00 | 303.00 | 303.00 | 0.66% | 2,100 |
| Jun 25, 2026 | 301.00 | 304.00 | 301.00 | 301.00 | 301.00 | - | 3,300 |
| Jun 24, 2026 | 299.00 | 304.00 | 299.00 | 301.00 | 301.00 | 0.67% | 2,100 |
| Jun 23, 2026 | 301.00 | 302.00 | 298.00 | 299.00 | 299.00 | -0.66% | 3,300 |
| Jun 22, 2026 | 305.00 | 305.00 | 299.00 | 301.00 | 301.00 | -1.31% | 5,800 |
| Jun 19, 2026 | 301.00 | 306.00 | 301.00 | 305.00 | 305.00 | 0.33% | 1,300 |
| Jun 18, 2026 | 303.00 | 305.00 | 301.00 | 304.00 | 304.00 | 0.33% | 3,100 |
| Jun 17, 2026 | 300.00 | 305.00 | 296.00 | 303.00 | 303.00 | 1.34% | 8,100 |
| Jun 16, 2026 | 309.00 | 311.00 | 299.00 | 299.00 | 299.00 | -3.24% | 15,700 |