SHUEI YOBIKO Co., Ltd. (TYO:4678)
Japan · Delayed Price · Currency is JPY 304.00
-5.00 (-1.62%)
May 15, 2026, 3:30 PM JST
SHUEI YOBIKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 314.00 | 314.00 | 302.00 | 304.00 | - | -1.62% | 12,200 |
| 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 |
| Apr 9, 2026 | 335.00 | 337.00 | 333.00 | 333.00 | 333.00 | -0.60% | 3,200 |
| Apr 8, 2026 | 334.00 | 339.00 | 334.00 | 335.00 | 335.00 | 0.30% | 5,400 |
| Apr 7, 2026 | 337.00 | 337.00 | 334.00 | 334.00 | 334.00 | -0.30% | 4,400 |
| Apr 6, 2026 | 336.00 | 339.00 | 335.00 | 335.00 | 335.00 | -0.30% | 4,200 |
| Apr 3, 2026 | 334.00 | 340.00 | 334.00 | 336.00 | 336.00 | 0.60% | 4,100 |
| Apr 2, 2026 | 339.00 | 340.00 | 334.00 | 334.00 | 334.00 | - | 4,800 |
| Apr 1, 2026 | 332.00 | 340.00 | 331.00 | 334.00 | 334.00 | 0.91% | 14,100 |
| Mar 31, 2026 | 328.00 | 334.00 | 326.00 | 331.00 | 331.00 | -0.90% | 23,200 |
| Mar 30, 2026 | 323.00 | 355.00 | 318.00 | 334.00 | 334.00 | -2.05% | 145,300 |
| Mar 27, 2026 | 345.00 | 346.00 | 339.00 | 341.00 | 331.00 | -0.58% | 84,000 |
| Mar 26, 2026 | 347.00 | 349.00 | 343.00 | 343.00 | 332.94 | -0.58% | 24,900 |
| Mar 25, 2026 | 344.00 | 348.00 | 344.00 | 345.00 | 334.88 | -0.29% | 13,400 |
| Mar 24, 2026 | 346.00 | 346.00 | 343.00 | 346.00 | 335.85 | - | 8,100 |
| Mar 23, 2026 | 344.00 | 346.00 | 342.00 | 346.00 | 335.85 | 0.58% | 12,100 |
| Mar 19, 2026 | 347.00 | 347.00 | 342.00 | 344.00 | 333.91 | 0.29% | 4,200 |
| Mar 18, 2026 | 346.00 | 346.00 | 342.00 | 343.00 | 332.94 | - | 6,000 |
| Mar 17, 2026 | 343.00 | 345.00 | 342.00 | 343.00 | 332.94 | 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 |