SHOBIDO Corporation (TYO:7819)
Japan · Delayed Price · Currency is JPY 869.00
+27.00 (3.21%)
May 29, 2026, 3:30 PM JST
SHOBIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 845.00 | 867.00 | 845.00 | 865.00 | - | 2.73% | 5,200 |
| May 28, 2026 | 859.00 | 860.00 | 840.00 | 842.00 | 842.00 | -1.41% | 6,600 |
| May 27, 2026 | 875.00 | 877.00 | 848.00 | 854.00 | 854.00 | -2.40% | 27,500 |
| May 26, 2026 | 878.00 | 878.00 | 864.00 | 875.00 | 875.00 | 1.39% | 19,000 |
| May 25, 2026 | 845.00 | 866.00 | 833.00 | 863.00 | 863.00 | 2.13% | 32,300 |
| May 22, 2026 | 836.00 | 852.00 | 819.00 | 845.00 | 845.00 | - | 30,800 |
| May 21, 2026 | 860.00 | 864.00 | 837.00 | 845.00 | 845.00 | - | 20,100 |
| May 20, 2026 | 865.00 | 870.00 | 841.00 | 845.00 | 845.00 | -2.20% | 29,500 |
| May 19, 2026 | 873.00 | 896.00 | 858.00 | 864.00 | 864.00 | -1.03% | 52,500 |
| May 18, 2026 | 883.00 | 917.00 | 842.00 | 873.00 | 873.00 | - | 135,400 |
| May 15, 2026 | 1,069.00 | 1,077.00 | 856.00 | 873.00 | 873.00 | -15.98% | 104,700 |
| May 14, 2026 | 1,067.00 | 1,082.00 | 1,020.00 | 1,039.00 | 1,039.00 | -2.44% | 20,400 |
| May 13, 2026 | 1,052.00 | 1,078.00 | 1,052.00 | 1,065.00 | 1,065.00 | 0.85% | 11,900 |
| May 12, 2026 | 1,077.00 | 1,077.00 | 1,056.00 | 1,056.00 | 1,056.00 | -2.31% | 12,100 |
| May 11, 2026 | 1,055.00 | 1,110.00 | 1,055.00 | 1,081.00 | 1,081.00 | 2.46% | 18,900 |
| May 8, 2026 | 1,072.00 | 1,072.00 | 1,045.00 | 1,055.00 | 1,055.00 | -2.22% | 16,900 |
| May 7, 2026 | 1,065.00 | 1,102.00 | 1,065.00 | 1,079.00 | 1,079.00 | 1.31% | 9,100 |
| May 1, 2026 | 1,059.00 | 1,074.00 | 1,041.00 | 1,065.00 | 1,065.00 | 2.31% | 20,000 |
| Apr 30, 2026 | 1,069.00 | 1,086.00 | 1,039.00 | 1,041.00 | 1,041.00 | -3.07% | 39,900 |
| Apr 28, 2026 | 1,081.00 | 1,103.00 | 1,057.00 | 1,074.00 | 1,074.00 | -0.65% | 47,700 |
| Apr 27, 2026 | 1,102.00 | 1,134.00 | 1,072.00 | 1,081.00 | 1,081.00 | -1.82% | 23,000 |
| Apr 24, 2026 | 1,111.00 | 1,115.00 | 1,092.00 | 1,101.00 | 1,101.00 | 0.36% | 13,300 |
| Apr 23, 2026 | 1,139.00 | 1,139.00 | 1,080.00 | 1,097.00 | 1,097.00 | -4.02% | 99,300 |
| Apr 22, 2026 | 1,171.00 | 1,171.00 | 1,138.00 | 1,143.00 | 1,143.00 | -2.39% | 8,200 |
| Apr 21, 2026 | 1,186.00 | 1,200.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.76% | 9,700 |
| Apr 20, 2026 | 1,158.00 | 1,209.00 | 1,158.00 | 1,192.00 | 1,192.00 | 2.94% | 25,100 |
| Apr 17, 2026 | 1,156.00 | 1,169.00 | 1,133.00 | 1,158.00 | 1,158.00 | - | 15,600 |
| Apr 16, 2026 | 1,188.00 | 1,205.00 | 1,151.00 | 1,158.00 | 1,158.00 | -2.53% | 22,300 |
| Apr 15, 2026 | 1,136.00 | 1,214.00 | 1,132.00 | 1,188.00 | 1,188.00 | 4.95% | 42,400 |
| Apr 14, 2026 | 1,113.00 | 1,134.00 | 1,095.00 | 1,132.00 | 1,132.00 | 2.91% | 31,200 |
| Apr 13, 2026 | 1,116.00 | 1,118.00 | 1,099.00 | 1,100.00 | 1,100.00 | -1.61% | 10,400 |
| Apr 10, 2026 | 1,131.00 | 1,140.00 | 1,111.00 | 1,118.00 | 1,118.00 | -1.15% | 17,900 |
| Apr 9, 2026 | 1,148.00 | 1,148.00 | 1,126.00 | 1,131.00 | 1,131.00 | -2.08% | 10,400 |
| Apr 8, 2026 | 1,160.00 | 1,188.00 | 1,148.00 | 1,155.00 | 1,155.00 | 2.21% | 20,800 |
| Apr 7, 2026 | 1,125.00 | 1,176.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.36% | 21,800 |
| Apr 6, 2026 | 1,111.00 | 1,137.00 | 1,110.00 | 1,126.00 | 1,126.00 | 0.90% | 15,100 |
| Apr 3, 2026 | 1,112.00 | 1,132.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.27% | 12,500 |
| Apr 2, 2026 | 1,134.00 | 1,141.00 | 1,105.00 | 1,113.00 | 1,113.00 | -1.77% | 12,900 |
| Apr 1, 2026 | 1,114.00 | 1,133.00 | 1,100.00 | 1,133.00 | 1,133.00 | 3.75% | 13,200 |
| Mar 31, 2026 | 1,098.00 | 1,111.00 | 1,082.00 | 1,092.00 | 1,092.00 | -1.27% | 25,100 |
| Mar 30, 2026 | 1,097.00 | 1,122.00 | 1,076.00 | 1,106.00 | 1,106.00 | -3.49% | 29,600 |
| Mar 27, 2026 | 1,157.00 | 1,171.00 | 1,136.00 | 1,161.00 | 1,146.00 | -1.11% | 18,400 |
| Mar 26, 2026 | 1,208.00 | 1,208.00 | 1,157.00 | 1,174.00 | 1,158.83 | -2.98% | 28,400 |
| Mar 25, 2026 | 1,170.00 | 1,213.00 | 1,170.00 | 1,210.00 | 1,194.37 | 5.22% | 28,600 |
| Mar 24, 2026 | 1,179.00 | 1,190.00 | 1,147.00 | 1,150.00 | 1,135.14 | 0.09% | 30,800 |
| Mar 23, 2026 | 1,198.00 | 1,200.00 | 1,132.00 | 1,149.00 | 1,134.16 | -6.43% | 50,900 |
| Mar 19, 2026 | 1,280.00 | 1,280.00 | 1,224.00 | 1,228.00 | 1,212.13 | -3.99% | 35,000 |
| Mar 18, 2026 | 1,267.00 | 1,315.00 | 1,259.00 | 1,279.00 | 1,262.48 | 2.32% | 38,200 |
| Mar 17, 2026 | 1,243.00 | 1,291.00 | 1,243.00 | 1,250.00 | 1,233.85 | 0.73% | 29,200 |
| Mar 16, 2026 | 1,244.00 | 1,255.00 | 1,214.00 | 1,241.00 | 1,224.97 | -1.74% | 27,900 |