SHUEI YOBIKO Co., Ltd. (TYO:4678)
Japan · Delayed Price · Currency is JPY 331.00
+1.00 (0.30%)
Oct 14, 2026, 3:30 PM JST
SHUEI YOBIKO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 330.00 | 334.00 | 330.00 | 331.00 | 331.00 | 0.30% | 2,000 |
| Oct 13, 2026 | 335.00 | 335.00 | 330.00 | 330.00 | 330.00 | -1.49% | 2,700 |
| Oct 9, 2026 | 328.00 | 335.00 | 328.00 | 335.00 | 335.00 | 2.13% | 11,100 |
| Oct 8, 2026 | 328.00 | 329.00 | 328.00 | 328.00 | 328.00 | - | 2,000 |
| Oct 7, 2026 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | -1.20% | 1,900 |
| Oct 6, 2026 | 327.00 | 332.00 | 327.00 | 332.00 | 332.00 | 0.61% | 2,100 |
| Oct 5, 2026 | 330.00 | 332.00 | 323.00 | 330.00 | 330.00 | 0.30% | 5,800 |
| Oct 2, 2026 | 334.00 | 334.00 | 329.00 | 329.00 | 329.00 | -1.20% | 2,600 |
| Oct 1, 2026 | 332.00 | 333.00 | 332.00 | 333.00 | 333.00 | 0.30% | 1,200 |
| Sep 30, 2026 | 331.00 | 333.00 | 331.00 | 332.00 | 332.00 | 0.61% | 2,300 |
| Sep 29, 2026 | 331.00 | 335.00 | 330.00 | 330.00 | 330.00 | -0.30% | 2,600 |
| Sep 28, 2026 | 330.00 | 333.00 | 330.00 | 331.00 | 331.00 | -1.19% | 6,200 |
| Sep 25, 2026 | 335.00 | 335.00 | 333.00 | 335.00 | 335.00 | - | 3,300 |
| Sep 24, 2026 | 333.00 | 335.00 | 332.00 | 335.00 | 335.00 | - | 6,200 |
| Sep 18, 2026 | 333.00 | 335.00 | 330.00 | 335.00 | 335.00 | 0.30% | 6,600 |
| Sep 17, 2026 | 333.00 | 334.00 | 332.00 | 334.00 | 334.00 | 0.30% | 1,900 |
| Sep 16, 2026 | 330.00 | 335.00 | 330.00 | 333.00 | 333.00 | 0.91% | 1,300 |
| Sep 15, 2026 | 334.00 | 334.00 | 329.00 | 330.00 | 330.00 | 0.30% | 4,100 |
| Sep 14, 2026 | 327.00 | 332.00 | 327.00 | 329.00 | 329.00 | - | 5,000 |
| Sep 11, 2026 | 330.00 | 332.00 | 328.00 | 329.00 | 329.00 | -0.30% | 2,100 |
| Sep 10, 2026 | 333.00 | 335.00 | 329.00 | 330.00 | 330.00 | -0.90% | 5,600 |
| Sep 9, 2026 | 334.00 | 334.00 | 330.00 | 333.00 | 333.00 | - | 3,400 |
| Sep 8, 2026 | 331.00 | 333.00 | 330.00 | 333.00 | 333.00 | 0.60% | 8,200 |
| Sep 7, 2026 | 330.00 | 333.00 | 330.00 | 331.00 | 331.00 | 0.30% | 2,000 |
| Sep 4, 2026 | 331.00 | 332.00 | 330.00 | 330.00 | 330.00 | -0.30% | 1,000 |
| Sep 3, 2026 | 331.00 | 332.00 | 330.00 | 331.00 | 331.00 | 0.30% | 2,400 |
| Sep 2, 2026 | 333.00 | 333.00 | 330.00 | 330.00 | 330.00 | -0.90% | 2,300 |
| Sep 1, 2026 | 331.00 | 334.00 | 330.00 | 333.00 | 333.00 | -0.30% | 4,700 |
| Aug 31, 2026 | 334.00 | 334.00 | 332.00 | 334.00 | 334.00 | - | 4,000 |
| Aug 28, 2026 | 329.00 | 335.00 | 329.00 | 334.00 | 334.00 | 1.21% | 7,000 |
| Aug 27, 2026 | 329.00 | 332.00 | 329.00 | 330.00 | 330.00 | -0.60% | 1,900 |
| 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 |