SHOBIDO Corporation (TYO:7819)
Japan · Delayed Price · Currency is JPY 957.00
-4.00 (-0.42%)
Oct 1, 2026, 3:30 PM JST
SHOBIDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 975.00 | 975.00 | 945.00 | 957.00 | 957.00 | -0.42% | 39,300 |
| Sep 30, 2026 | 966.00 | 969.00 | 957.00 | 961.00 | 961.00 | 0.63% | 15,300 |
| Sep 29, 2026 | 943.00 | 979.00 | 943.00 | 955.00 | 955.00 | 0.16% | 32,300 |
| Sep 28, 2026 | 999.00 | 1,003.00 | 969.00 | 970.00 | 953.50 | -2.12% | 97,000 |
| Sep 25, 2026 | 988.00 | 1,000.00 | 988.00 | 991.00 | 974.14 | -0.10% | 44,100 |
| Sep 24, 2026 | 991.00 | 994.00 | 978.00 | 992.00 | 975.13 | 1.64% | 33,900 |
| Sep 18, 2026 | 991.00 | 991.00 | 974.00 | 976.00 | 959.40 | -1.41% | 43,700 |
| Sep 17, 2026 | 990.00 | 1,003.00 | 990.00 | 990.00 | 973.16 | 0.41% | 21,500 |
| Sep 16, 2026 | 1,001.00 | 1,036.00 | 986.00 | 986.00 | 969.23 | -0.90% | 66,500 |
| Sep 15, 2026 | 1,000.00 | 1,008.00 | 994.00 | 995.00 | 978.07 | -0.60% | 16,100 |
| Sep 14, 2026 | 999.00 | 1,007.00 | 998.00 | 1,001.00 | 983.97 | 0.30% | 12,800 |
| Sep 11, 2026 | 1,004.00 | 1,008.00 | 991.00 | 998.00 | 981.02 | -0.70% | 16,400 |
| Sep 10, 2026 | 1,008.00 | 1,017.00 | 1,005.00 | 1,005.00 | 987.90 | -0.30% | 10,500 |
| Sep 9, 2026 | 1,012.00 | 1,021.00 | 1,005.00 | 1,008.00 | 990.85 | -0.30% | 18,400 |
| Sep 8, 2026 | 1,042.00 | 1,045.00 | 1,010.00 | 1,011.00 | 993.80 | -1.46% | 26,400 |
| Sep 7, 2026 | 1,025.00 | 1,040.00 | 1,021.00 | 1,026.00 | 1,008.55 | 1.08% | 27,400 |
| Sep 4, 2026 | 1,010.00 | 1,022.00 | 998.00 | 1,015.00 | 997.73 | 1.20% | 21,300 |
| Sep 3, 2026 | 1,001.00 | 1,010.00 | 998.00 | 1,003.00 | 985.94 | 0.30% | 18,700 |
| Sep 2, 2026 | 1,008.00 | 1,015.00 | 1,000.00 | 1,000.00 | 982.99 | -1.09% | 34,200 |
| Sep 1, 2026 | 1,039.00 | 1,039.00 | 1,010.00 | 1,011.00 | 993.80 | -1.94% | 28,700 |
| Aug 31, 2026 | 1,022.00 | 1,048.00 | 1,015.00 | 1,031.00 | 1,013.46 | 1.88% | 44,600 |
| Aug 28, 2026 | 1,000.00 | 1,021.00 | 1,000.00 | 1,012.00 | 994.79 | 1.20% | 31,200 |
| Aug 27, 2026 | 998.00 | 1,009.00 | 981.00 | 1,000.00 | 982.99 | 0.20% | 23,300 |
| Aug 26, 2026 | 985.00 | 998.00 | 977.00 | 998.00 | 981.02 | 2.25% | 31,700 |
| Aug 25, 2026 | 982.00 | 1,000.00 | 964.00 | 976.00 | 959.40 | -1.91% | 56,800 |
| Aug 24, 2026 | 979.00 | 998.00 | 979.00 | 995.00 | 978.07 | 3.22% | 46,000 |
| Aug 21, 2026 | 976.00 | 980.00 | 963.00 | 964.00 | 947.60 | -1.23% | 32,400 |
| Aug 20, 2026 | 960.00 | 993.00 | 960.00 | 976.00 | 959.40 | 1.67% | 21,100 |
| Aug 19, 2026 | 986.00 | 1,001.00 | 960.00 | 960.00 | 943.67 | -2.64% | 52,100 |
| Aug 18, 2026 | 986.00 | 995.00 | 974.00 | 986.00 | 969.23 | 1.34% | 26,000 |
| Aug 17, 2026 | 982.00 | 1,004.00 | 973.00 | 973.00 | 956.45 | 0.62% | 43,900 |
| Aug 14, 2026 | 961.00 | 979.00 | 960.00 | 967.00 | 950.55 | 0.94% | 36,500 |
| Aug 13, 2026 | 952.00 | 964.00 | 922.00 | 958.00 | 941.70 | 1.16% | 61,700 |
| Aug 12, 2026 | 1,033.00 | 1,088.00 | 944.00 | 947.00 | 930.89 | -7.16% | 245,900 |
| Aug 10, 2026 | 999.00 | 1,033.00 | 993.00 | 1,020.00 | 1,002.65 | 3.34% | 56,400 |
| Aug 7, 2026 | 983.00 | 1,003.00 | 974.00 | 987.00 | 970.21 | 0.51% | 22,700 |
| Aug 6, 2026 | 971.00 | 983.00 | 964.00 | 982.00 | 965.30 | 1.34% | 12,100 |
| Aug 5, 2026 | 958.00 | 972.00 | 944.00 | 969.00 | 952.52 | 1.15% | 11,500 |
| Aug 4, 2026 | 965.00 | 965.00 | 950.00 | 958.00 | 941.70 | -0.10% | 6,200 |
| Aug 3, 2026 | 964.00 | 976.00 | 923.00 | 959.00 | 942.69 | 1.05% | 19,600 |
| Jul 31, 2026 | 935.00 | 949.00 | 915.00 | 949.00 | 932.86 | 3.15% | 14,300 |
| Jul 30, 2026 | 938.00 | 956.00 | 919.00 | 920.00 | 904.35 | -2.75% | 39,200 |
| Jul 29, 2026 | 954.00 | 960.00 | 919.00 | 946.00 | 929.91 | -0.73% | 49,500 |
| Jul 28, 2026 | 1,001.00 | 1,007.00 | 938.00 | 953.00 | 936.79 | -4.22% | 92,800 |
| Jul 27, 2026 | 941.00 | 995.00 | 926.00 | 995.00 | 978.07 | 11.05% | 119,300 |
| Jul 24, 2026 | 892.00 | 903.00 | 882.00 | 896.00 | 880.76 | 0.67% | 9,100 |
| Jul 23, 2026 | 880.00 | 890.00 | 880.00 | 890.00 | 874.86 | 1.25% | 3,200 |
| Jul 22, 2026 | 890.00 | 890.00 | 879.00 | 879.00 | 864.05 | 0.11% | 2,500 |
| Jul 21, 2026 | 870.00 | 885.00 | 870.00 | 878.00 | 863.06 | 0.92% | 5,500 |
| Jul 17, 2026 | 890.00 | 890.00 | 836.00 | 870.00 | 855.20 | -2.79% | 45,600 |