SHOBIDO Corporation (TYO:7819)
Japan · Delayed Price · Currency is JPY 974.00
+13.00 (1.35%)
Oct 21, 2026, 3:30 PM JST
SHOBIDO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 961.00 | 974.00 | 961.00 | 974.00 | 974.00 | 1.35% | 11,700 |
| Oct 20, 2026 | 980.00 | 985.00 | 960.00 | 961.00 | 961.00 | -1.54% | 20,200 |
| Oct 19, 2026 | 973.00 | 977.00 | 962.00 | 976.00 | 976.00 | 0.72% | 14,600 |
| Oct 16, 2026 | 952.00 | 978.00 | 952.00 | 969.00 | 969.00 | 1.79% | 12,400 |
| Oct 15, 2026 | 965.00 | 972.00 | 949.00 | 952.00 | 952.00 | -0.73% | 14,800 |
| Oct 14, 2026 | 980.00 | 980.00 | 959.00 | 959.00 | 959.00 | -1.44% | 9,100 |
| Oct 13, 2026 | 967.00 | 976.00 | 965.00 | 973.00 | 973.00 | 1.14% | 8,700 |
| Oct 9, 2026 | 942.00 | 964.00 | 941.00 | 962.00 | 962.00 | 0.84% | 14,800 |
| Oct 8, 2026 | 945.00 | 959.00 | 942.00 | 954.00 | 954.00 | -0.42% | 12,800 |
| Oct 7, 2026 | 937.00 | 964.00 | 932.00 | 958.00 | 958.00 | 2.24% | 22,300 |
| Oct 6, 2026 | 920.00 | 944.00 | 920.00 | 937.00 | 937.00 | 1.85% | 17,900 |
| Oct 5, 2026 | 942.00 | 942.00 | 920.00 | 920.00 | 920.00 | -2.34% | 25,500 |
| Oct 2, 2026 | 957.00 | 970.00 | 938.00 | 942.00 | 942.00 | -1.57% | 35,400 |
| 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 |