SHUEI YOBIKO Co., Ltd. (TYO:4678)
Japan · Delayed Price · Currency is JPY 302.00
+1.00 (0.33%)
Jun 25, 2026, 3:01 PM JST
SHUEI YOBIKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 15, 2026 | 314.00 | 314.00 | 309.00 | 309.00 | 309.00 | - | 5,300 |
| Jun 12, 2026 | 311.00 | 312.00 | 309.00 | 309.00 | 309.00 | -0.32% | 3,000 |
| Jun 11, 2026 | 313.00 | 314.00 | 309.00 | 310.00 | 310.00 | -0.64% | 5,600 |
| Jun 10, 2026 | 310.00 | 312.00 | 310.00 | 312.00 | 312.00 | 0.65% | 800 |
| Jun 9, 2026 | 311.00 | 316.00 | 310.00 | 310.00 | 310.00 | - | 2,000 |
| Jun 8, 2026 | 308.00 | 314.00 | 308.00 | 310.00 | 310.00 | 0.65% | 3,400 |
| Jun 5, 2026 | 304.00 | 308.00 | 304.00 | 308.00 | 308.00 | 1.32% | 1,800 |
| Jun 4, 2026 | 304.00 | 306.00 | 302.00 | 304.00 | 304.00 | 0.33% | 1,500 |
| Jun 3, 2026 | 302.00 | 306.00 | 301.00 | 303.00 | 303.00 | - | 10,300 |
| Jun 2, 2026 | 301.00 | 303.00 | 301.00 | 303.00 | 303.00 | 0.33% | 1,900 |
| Jun 1, 2026 | 304.00 | 304.00 | 301.00 | 302.00 | 302.00 | -0.66% | 3,200 |
| May 29, 2026 | 300.00 | 304.00 | 300.00 | 304.00 | 304.00 | 1.33% | 1,800 |
| May 28, 2026 | 300.00 | 302.00 | 300.00 | 300.00 | 300.00 | - | 1,600 |
| May 27, 2026 | 300.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.33% | 2,600 |
| May 26, 2026 | 301.00 | 302.00 | 300.00 | 301.00 | 301.00 | 0.33% | 3,000 |
| May 25, 2026 | 301.00 | 303.00 | 300.00 | 300.00 | 300.00 | -0.66% | 2,800 |
| May 22, 2026 | 300.00 | 304.00 | 300.00 | 302.00 | 302.00 | -0.66% | 2,500 |
| May 21, 2026 | 299.00 | 305.00 | 299.00 | 304.00 | 304.00 | 1.67% | 3,800 |
| May 20, 2026 | 300.00 | 304.00 | 299.00 | 299.00 | 299.00 | -0.66% | 3,000 |
| May 19, 2026 | 301.00 | 306.00 | 301.00 | 301.00 | 301.00 | - | 4,000 |
| May 18, 2026 | 308.00 | 313.00 | 298.00 | 301.00 | 301.00 | -0.99% | 16,900 |
| May 15, 2026 | 314.00 | 314.00 | 302.00 | 304.00 | 304.00 | -1.62% | 8,200 |
| May 14, 2026 | 309.00 | 310.00 | 305.00 | 309.00 | 309.00 | - | 8,800 |
| May 13, 2026 | 318.00 | 318.00 | 307.00 | 309.00 | 309.00 | -2.83% | 12,600 |
| May 12, 2026 | 329.00 | 330.00 | 318.00 | 318.00 | 318.00 | -3.05% | 11,500 |
| May 11, 2026 | 345.00 | 345.00 | 326.00 | 328.00 | 328.00 | -3.53% | 17,800 |
| May 8, 2026 | 322.00 | 343.00 | 322.00 | 340.00 | 340.00 | 6.25% | 18,600 |
| May 7, 2026 | 318.00 | 321.00 | 318.00 | 320.00 | 320.00 | 0.63% | 4,600 |
| May 1, 2026 | 321.00 | 321.00 | 317.00 | 318.00 | 318.00 | -0.93% | 6,000 |
| Apr 30, 2026 | 316.00 | 321.00 | 314.00 | 321.00 | 321.00 | -0.31% | 11,500 |
| Apr 28, 2026 | 321.00 | 323.00 | 321.00 | 322.00 | 322.00 | 0.63% | 1,100 |
| Apr 27, 2026 | 324.00 | 324.00 | 320.00 | 320.00 | 320.00 | -1.23% | 2,500 |
| Apr 24, 2026 | 327.00 | 327.00 | 320.00 | 324.00 | 324.00 | -0.92% | 6,000 |
| Apr 23, 2026 | 330.00 | 330.00 | 327.00 | 327.00 | 327.00 | -0.91% | 1,900 |
| Apr 22, 2026 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.90% | 3,600 |
| Apr 21, 2026 | 332.00 | 335.00 | 332.00 | 333.00 | 333.00 | -0.30% | 2,300 |
| Apr 20, 2026 | 331.00 | 335.00 | 331.00 | 334.00 | 334.00 | 0.60% | 4,000 |
| Apr 17, 2026 | 333.00 | 333.00 | 332.00 | 332.00 | 332.00 | -0.30% | 2,100 |
| Apr 16, 2026 | 333.00 | 335.00 | 333.00 | 333.00 | 333.00 | - | 4,600 |
| Apr 15, 2026 | 335.00 | 336.00 | 333.00 | 333.00 | 333.00 | - | 4,800 |
| Apr 14, 2026 | 334.00 | 335.00 | 333.00 | 333.00 | 333.00 | -0.60% | 2,700 |
| Apr 13, 2026 | 338.00 | 338.00 | 334.00 | 335.00 | 335.00 | 0.30% | 2,100 |
| Apr 10, 2026 | 335.00 | 337.00 | 333.00 | 334.00 | 334.00 | 0.30% | 2,600 |