SHOBIDO Corporation (TYO:7819)
Japan · Delayed Price · Currency is JPY 848.00
-1.00 (-0.12%)
At close: Jan 23, 2026
SHOBIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 852.00 | 852.00 | 833.00 | 848.00 | 848.00 | -0.12% | 9,900 |
| Jan 22, 2026 | 850.00 | 850.00 | 840.00 | 849.00 | 849.00 | 0.24% | 14,900 |
| Jan 21, 2026 | 857.00 | 863.00 | 846.00 | 847.00 | 847.00 | -1.40% | 4,900 |
| Jan 20, 2026 | 848.00 | 863.00 | 848.00 | 859.00 | 859.00 | 1.30% | 5,700 |
| Jan 19, 2026 | 854.00 | 855.00 | 840.00 | 848.00 | 848.00 | -1.17% | 17,000 |
| Jan 16, 2026 | 866.00 | 869.00 | 858.00 | 858.00 | 858.00 | -1.15% | 6,300 |
| Jan 15, 2026 | 869.00 | 870.00 | 864.00 | 868.00 | 868.00 | -0.23% | 4,400 |
| Jan 14, 2026 | 874.00 | 874.00 | 860.00 | 870.00 | 870.00 | -0.23% | 7,600 |
| Jan 13, 2026 | 877.00 | 877.00 | 868.00 | 872.00 | 872.00 | -0.11% | 8,400 |
| Jan 9, 2026 | 860.00 | 874.00 | 860.00 | 873.00 | 873.00 | 1.16% | 7,900 |
| Jan 8, 2026 | 875.00 | 875.00 | 863.00 | 863.00 | 863.00 | -0.92% | 8,300 |
| Jan 7, 2026 | 870.00 | 874.00 | 861.00 | 871.00 | 871.00 | 0.11% | 11,100 |
| Jan 6, 2026 | 862.00 | 875.00 | 856.00 | 870.00 | 870.00 | 0.93% | 13,300 |
| Jan 5, 2026 | 857.00 | 862.00 | 856.00 | 862.00 | 862.00 | 0.58% | 8,200 |
| Dec 30, 2025 | 863.00 | 863.00 | 855.00 | 857.00 | 857.00 | -0.23% | 3,400 |
| Dec 29, 2025 | 856.00 | 862.00 | 852.00 | 859.00 | 859.00 | 1.06% | 5,700 |
| Dec 26, 2025 | 849.00 | 860.00 | 846.00 | 850.00 | 850.00 | 0.12% | 33,600 |
| Dec 25, 2025 | 858.00 | 858.00 | 846.00 | 849.00 | 849.00 | -0.12% | 8,600 |
| Dec 24, 2025 | 854.00 | 861.00 | 850.00 | 850.00 | 850.00 | -0.47% | 7,200 |
| Dec 23, 2025 | 857.00 | 863.00 | 854.00 | 854.00 | 854.00 | -0.35% | 7,900 |
| Dec 22, 2025 | 860.00 | 862.00 | 856.00 | 857.00 | 857.00 | -0.58% | 12,700 |
| Dec 19, 2025 | 867.00 | 867.00 | 858.00 | 862.00 | 862.00 | -0.81% | 7,800 |
| Dec 18, 2025 | 864.00 | 869.00 | 862.00 | 869.00 | 869.00 | 0.93% | 6,000 |
| Dec 17, 2025 | 863.00 | 867.00 | 861.00 | 861.00 | 861.00 | 0.12% | 4,600 |
| Dec 16, 2025 | 867.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.69% | 7,100 |
| Dec 15, 2025 | 860.00 | 870.00 | 860.00 | 866.00 | 866.00 | 0.46% | 4,700 |
| Dec 12, 2025 | 858.00 | 863.00 | 856.00 | 862.00 | 862.00 | 0.58% | 3,800 |
| Dec 11, 2025 | 862.00 | 868.00 | 857.00 | 857.00 | 857.00 | -1.04% | 5,500 |
| Dec 10, 2025 | 867.00 | 869.00 | 861.00 | 866.00 | 866.00 | -0.12% | 5,700 |
| Dec 9, 2025 | 865.00 | 873.00 | 858.00 | 867.00 | 867.00 | -0.34% | 10,400 |
| Dec 8, 2025 | 871.00 | 875.00 | 861.00 | 870.00 | 870.00 | -0.46% | 11,200 |
| Dec 5, 2025 | 875.00 | 875.00 | 857.00 | 874.00 | 874.00 | -0.23% | 10,400 |
| Dec 4, 2025 | 861.00 | 876.00 | 861.00 | 876.00 | 876.00 | 0.81% | 8,600 |
| Dec 3, 2025 | 874.00 | 878.00 | 864.00 | 869.00 | 869.00 | -1.25% | 7,800 |
| Dec 2, 2025 | 872.00 | 881.00 | 865.00 | 880.00 | 880.00 | 1.15% | 11,600 |
| Dec 1, 2025 | 857.00 | 883.00 | 857.00 | 870.00 | 870.00 | 1.64% | 22,400 |
| Nov 28, 2025 | 855.00 | 857.00 | 851.00 | 856.00 | 856.00 | -0.35% | 4,800 |
| Nov 27, 2025 | 856.00 | 861.00 | 854.00 | 859.00 | 859.00 | 0.59% | 6,900 |
| Nov 26, 2025 | 849.00 | 854.00 | 844.00 | 854.00 | 854.00 | 0.83% | 10,100 |
| Nov 25, 2025 | 845.00 | 847.00 | 833.00 | 847.00 | 847.00 | 0.36% | 11,700 |
| Nov 21, 2025 | 832.00 | 847.00 | 832.00 | 844.00 | 844.00 | 0.84% | 5,800 |
| Nov 20, 2025 | 829.00 | 840.00 | 824.00 | 837.00 | 837.00 | 0.36% | 15,000 |
| Nov 19, 2025 | 818.00 | 835.00 | 810.00 | 834.00 | 834.00 | 1.83% | 11,700 |
| Nov 18, 2025 | 834.00 | 841.00 | 796.00 | 819.00 | 819.00 | -2.62% | 48,100 |
| Nov 17, 2025 | 867.00 | 868.00 | 837.00 | 841.00 | 841.00 | -3.11% | 23,900 |
| Nov 14, 2025 | 869.00 | 873.00 | 863.00 | 868.00 | 868.00 | -1.14% | 15,200 |
| Nov 13, 2025 | 885.00 | 893.00 | 861.00 | 878.00 | 878.00 | -1.68% | 56,600 |
| Nov 12, 2025 | 876.00 | 914.00 | 858.00 | 893.00 | 893.00 | 2.06% | 91,600 |
| Nov 11, 2025 | 878.00 | 878.00 | 871.00 | 875.00 | 875.00 | - | 8,400 |
| Nov 10, 2025 | 863.00 | 879.00 | 863.00 | 875.00 | 875.00 | 1.39% | 10,000 |