SHOBIDO Corporation (TYO:7819)
Japan · Delayed Price · Currency is JPY 1,055.00
-24.00 (-2.22%)
May 8, 2026, 3:30 PM JST
SHOBIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -4.74% | 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 |
| Mar 13, 2026 | 1,268.00 | 1,285.00 | 1,231.00 | 1,263.00 | 1,246.68 | -2.47% | 42,300 |
| Mar 12, 2026 | 1,323.00 | 1,333.00 | 1,277.00 | 1,295.00 | 1,278.27 | -1.97% | 28,300 |
| Mar 11, 2026 | 1,286.00 | 1,338.00 | 1,280.00 | 1,321.00 | 1,303.93 | 4.10% | 45,300 |
| Mar 10, 2026 | 1,267.00 | 1,286.00 | 1,223.00 | 1,269.00 | 1,252.60 | -0.78% | 33,800 |
| Mar 9, 2026 | 1,185.00 | 1,304.00 | 1,148.00 | 1,279.00 | 1,262.48 | 4.66% | 87,900 |
| Mar 6, 2026 | 1,207.00 | 1,230.00 | 1,205.00 | 1,222.00 | 1,206.21 | -1.21% | 15,000 |
| Mar 5, 2026 | 1,200.00 | 1,241.00 | 1,200.00 | 1,237.00 | 1,221.02 | 6.09% | 37,000 |
| Mar 4, 2026 | 1,221.00 | 1,240.00 | 1,080.00 | 1,166.00 | 1,150.94 | -6.79% | 160,000 |
| Mar 3, 2026 | 1,303.00 | 1,303.00 | 1,243.00 | 1,251.00 | 1,234.84 | -4.06% | 42,900 |
| Mar 2, 2026 | 1,222.00 | 1,320.00 | 1,200.00 | 1,304.00 | 1,287.15 | 4.15% | 41,400 |
| Feb 27, 2026 | 1,181.00 | 1,262.00 | 1,181.00 | 1,252.00 | 1,235.82 | 5.92% | 40,300 |
| Feb 26, 2026 | 1,194.00 | 1,210.00 | 1,169.00 | 1,182.00 | 1,166.73 | -1.17% | 34,600 |
| Feb 25, 2026 | 1,220.00 | 1,220.00 | 1,158.00 | 1,196.00 | 1,180.55 | -2.13% | 60,800 |
| Feb 24, 2026 | 1,228.00 | 1,289.00 | 1,220.00 | 1,222.00 | 1,206.21 | -0.49% | 50,500 |
| Feb 20, 2026 | 1,197.00 | 1,228.00 | 1,169.00 | 1,228.00 | 1,212.13 | 2.42% | 38,800 |