SHOBIDO Corporation (TYO:7819)
Japan · Delayed Price · Currency is JPY 853.00
+4.00 (0.47%)
Jun 19, 2026, 2:21 PM JST
SHOBIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |