SHOBIDO Corporation (TYO:7819)
Japan · Delayed Price · Currency is JPY 949.00
+29.00 (3.15%)
Jul 31, 2026, 3:30 PM JST
SHOBIDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 10, 2026 | 830.00 | 845.00 | 830.00 | 837.00 | 837.00 | 2.20% | 12,900 |
| Jun 9, 2026 | 810.00 | 838.00 | 810.00 | 819.00 | 819.00 | 1.24% | 12,100 |
| Jun 8, 2026 | 819.00 | 824.00 | 800.00 | 809.00 | 809.00 | -3.00% | 29,600 |
| Jun 5, 2026 | 820.00 | 847.00 | 820.00 | 834.00 | 834.00 | 1.21% | 8,900 |
| Jun 4, 2026 | 834.00 | 834.00 | 823.00 | 824.00 | 824.00 | -1.79% | 11,100 |
| Jun 3, 2026 | 845.00 | 845.00 | 831.00 | 839.00 | 839.00 | -0.47% | 15,800 |
| Jun 2, 2026 | 849.00 | 856.00 | 830.00 | 843.00 | 843.00 | -0.71% | 23,100 |
| Jun 1, 2026 | 876.00 | 878.00 | 849.00 | 849.00 | 849.00 | -2.30% | 22,000 |
| May 29, 2026 | 845.00 | 900.00 | 845.00 | 869.00 | 869.00 | 3.21% | 44,500 |
| 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 |