SHUEI YOBIKO Co., Ltd. (TYO:4678)
Japan · Delayed Price · Currency is JPY 322.00
+1.00 (0.31%)
Jul 16, 2026, 12:30 PM JST
SHUEI YOBIKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |