SHOBIDO Corporation (TYO:7819)
Japan · Delayed Price · Currency is JPY 964.00
-12.00 (-1.23%)
Aug 21, 2026, 3:30 PM JST
SHOBIDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 976.00 | 980.00 | 963.00 | 964.00 | 964.00 | -1.23% | 32,400 |
| Aug 20, 2026 | 960.00 | 993.00 | 960.00 | 976.00 | 976.00 | 1.67% | 21,100 |
| Aug 19, 2026 | 986.00 | 1,001.00 | 960.00 | 960.00 | 960.00 | -2.64% | 52,100 |
| Aug 18, 2026 | 986.00 | 995.00 | 974.00 | 986.00 | 986.00 | 1.34% | 26,000 |
| Aug 17, 2026 | 982.00 | 1,004.00 | 973.00 | 973.00 | 973.00 | 0.62% | 43,900 |
| Aug 14, 2026 | 961.00 | 979.00 | 960.00 | 967.00 | 967.00 | 0.94% | 36,500 |
| Aug 13, 2026 | 952.00 | 964.00 | 922.00 | 958.00 | 958.00 | 1.16% | 61,700 |
| Aug 12, 2026 | 1,033.00 | 1,088.00 | 944.00 | 947.00 | 947.00 | -7.16% | 245,900 |
| Aug 10, 2026 | 999.00 | 1,033.00 | 993.00 | 1,020.00 | 1,020.00 | 3.34% | 56,400 |
| Aug 7, 2026 | 983.00 | 1,003.00 | 974.00 | 987.00 | 987.00 | 0.51% | 22,700 |
| Aug 6, 2026 | 971.00 | 983.00 | 964.00 | 982.00 | 982.00 | 1.34% | 12,100 |
| Aug 5, 2026 | 958.00 | 972.00 | 944.00 | 969.00 | 969.00 | 1.15% | 11,500 |
| Aug 4, 2026 | 965.00 | 965.00 | 950.00 | 958.00 | 958.00 | -0.10% | 6,200 |
| Aug 3, 2026 | 964.00 | 976.00 | 923.00 | 959.00 | 959.00 | 1.05% | 19,600 |
| Jul 31, 2026 | 935.00 | 949.00 | 915.00 | 949.00 | 949.00 | 3.15% | 14,300 |
| Jul 30, 2026 | 938.00 | 956.00 | 919.00 | 920.00 | 920.00 | -2.75% | 39,200 |
| Jul 29, 2026 | 954.00 | 960.00 | 919.00 | 946.00 | 946.00 | -0.73% | 49,500 |
| Jul 28, 2026 | 1,001.00 | 1,007.00 | 938.00 | 953.00 | 953.00 | -4.22% | 92,800 |
| Jul 27, 2026 | 941.00 | 995.00 | 926.00 | 995.00 | 995.00 | 11.05% | 119,300 |
| Jul 24, 2026 | 892.00 | 903.00 | 882.00 | 896.00 | 896.00 | 0.67% | 9,100 |
| Jul 23, 2026 | 880.00 | 890.00 | 880.00 | 890.00 | 890.00 | 1.25% | 3,200 |
| Jul 22, 2026 | 890.00 | 890.00 | 879.00 | 879.00 | 879.00 | 0.11% | 2,500 |
| Jul 21, 2026 | 870.00 | 885.00 | 870.00 | 878.00 | 878.00 | 0.92% | 5,500 |
| Jul 17, 2026 | 890.00 | 890.00 | 836.00 | 870.00 | 870.00 | -2.79% | 45,600 |
| Jul 16, 2026 | 885.00 | 902.00 | 884.00 | 895.00 | 895.00 | 0.56% | 7,200 |
| Jul 15, 2026 | 896.00 | 905.00 | 890.00 | 890.00 | 890.00 | -0.67% | 5,600 |
| Jul 14, 2026 | 904.00 | 912.00 | 895.00 | 896.00 | 896.00 | -1.32% | 10,300 |
| Jul 13, 2026 | 914.00 | 923.00 | 908.00 | 908.00 | 908.00 | -0.66% | 5,000 |
| Jul 10, 2026 | 908.00 | 926.00 | 906.00 | 914.00 | 914.00 | 2.35% | 9,500 |
| Jul 9, 2026 | 901.00 | 905.00 | 888.00 | 893.00 | 893.00 | 0.22% | 4,700 |
| Jul 8, 2026 | 911.00 | 921.00 | 889.00 | 891.00 | 891.00 | -2.20% | 21,500 |
| Jul 7, 2026 | 904.00 | 941.00 | 904.00 | 911.00 | 911.00 | 0.89% | 43,300 |
| Jul 6, 2026 | 895.00 | 913.00 | 890.00 | 903.00 | 903.00 | 1.12% | 14,700 |
| Jul 3, 2026 | 893.00 | 895.00 | 890.00 | 893.00 | 893.00 | 0.34% | 4,300 |
| Jul 2, 2026 | 873.00 | 898.00 | 872.00 | 890.00 | 890.00 | 1.60% | 9,900 |
| Jul 1, 2026 | 893.00 | 895.00 | 876.00 | 876.00 | 876.00 | -0.90% | 7,500 |
| Jun 30, 2026 | 885.00 | 893.00 | 880.00 | 884.00 | 884.00 | -0.23% | 5,800 |
| Jun 29, 2026 | 866.00 | 892.00 | 866.00 | 886.00 | 886.00 | 2.31% | 16,200 |
| Jun 26, 2026 | 860.00 | 869.00 | 854.00 | 866.00 | 866.00 | 0.70% | 15,400 |
| Jun 25, 2026 | 859.00 | 862.00 | 854.00 | 860.00 | 860.00 | 1.42% | 5,200 |
| Jun 24, 2026 | 854.00 | 861.00 | 843.00 | 848.00 | 848.00 | -1.40% | 13,400 |
| Jun 23, 2026 | 860.00 | 873.00 | 855.00 | 860.00 | 860.00 | 1.78% | 14,700 |
| Jun 22, 2026 | 852.00 | 866.00 | 845.00 | 845.00 | 845.00 | -1.17% | 13,300 |
| Jun 19, 2026 | 858.00 | 864.00 | 848.00 | 855.00 | 855.00 | 0.71% | 9,900 |
| Jun 18, 2026 | 852.00 | 863.00 | 832.00 | 849.00 | 849.00 | -0.35% | 28,400 |
| Jun 17, 2026 | 841.00 | 901.00 | 836.00 | 852.00 | 852.00 | 5.06% | 66,200 |
| Jun 16, 2026 | 817.00 | 820.00 | 803.00 | 811.00 | 811.00 | -0.49% | 14,000 |
| Jun 15, 2026 | 824.00 | 828.00 | 815.00 | 815.00 | 815.00 | -0.61% | 8,000 |
| Jun 12, 2026 | 815.00 | 826.00 | 815.00 | 820.00 | 820.00 | 0.99% | 5,400 |
| Jun 11, 2026 | 845.00 | 845.00 | 802.00 | 812.00 | 812.00 | -2.99% | 23,300 |