Shoei Co., Ltd. (TYO:7839)
Japan · Delayed Price · Currency is JPY 1,652.00
+18.00 (1.10%)
At close: Mar 27, 2026
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,643.00 | 1,669.00 | 1,643.00 | 1,652.00 | 1,652.00 | 1.10% | 230,200 |
| Mar 26, 2026 | 1,617.00 | 1,634.00 | 1,614.00 | 1,634.00 | 1,634.00 | 0.74% | 143,200 |
| Mar 25, 2026 | 1,618.00 | 1,628.00 | 1,616.00 | 1,622.00 | 1,622.00 | 1.50% | 155,500 |
| Mar 24, 2026 | 1,605.00 | 1,606.00 | 1,584.00 | 1,598.00 | 1,598.00 | 1.14% | 148,500 |
| Mar 23, 2026 | 1,590.00 | 1,590.00 | 1,551.00 | 1,580.00 | 1,580.00 | -1.56% | 191,300 |
| Mar 19, 2026 | 1,606.00 | 1,629.00 | 1,599.00 | 1,605.00 | 1,605.00 | -1.89% | 206,900 |
| Mar 18, 2026 | 1,618.00 | 1,637.00 | 1,610.00 | 1,636.00 | 1,636.00 | 1.43% | 126,500 |
| Mar 17, 2026 | 1,602.00 | 1,630.00 | 1,602.00 | 1,613.00 | 1,613.00 | 1.07% | 129,500 |
| Mar 16, 2026 | 1,629.00 | 1,638.00 | 1,596.00 | 1,596.00 | 1,596.00 | -1.36% | 135,900 |
| Mar 13, 2026 | 1,600.00 | 1,625.00 | 1,600.00 | 1,618.00 | 1,618.00 | -0.37% | 253,100 |
| Mar 12, 2026 | 1,630.00 | 1,638.00 | 1,610.00 | 1,624.00 | 1,624.00 | -1.04% | 173,200 |
| Mar 11, 2026 | 1,656.00 | 1,659.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.55% | 160,200 |
| Mar 10, 2026 | 1,669.00 | 1,676.00 | 1,638.00 | 1,650.00 | 1,650.00 | 1.16% | 256,200 |
| Mar 9, 2026 | 1,618.00 | 1,638.00 | 1,606.00 | 1,631.00 | 1,631.00 | -2.80% | 221,900 |
| Mar 6, 2026 | 1,651.00 | 1,678.00 | 1,638.00 | 1,678.00 | 1,678.00 | 1.08% | 306,900 |
| Mar 5, 2026 | 1,700.00 | 1,707.00 | 1,658.00 | 1,660.00 | 1,660.00 | 0.06% | 272,100 |
| Mar 4, 2026 | 1,705.00 | 1,719.00 | 1,650.00 | 1,659.00 | 1,659.00 | -3.83% | 283,300 |
| Mar 3, 2026 | 1,760.00 | 1,773.00 | 1,720.00 | 1,725.00 | 1,725.00 | -2.82% | 386,700 |
| Mar 2, 2026 | 1,781.00 | 1,800.00 | 1,760.00 | 1,775.00 | 1,775.00 | -1.39% | 325,500 |
| Feb 27, 2026 | 1,745.00 | 1,812.00 | 1,742.00 | 1,800.00 | 1,800.00 | 3.93% | 513,000 |
| Feb 26, 2026 | 1,735.00 | 1,744.00 | 1,724.00 | 1,732.00 | 1,732.00 | 0.99% | 321,100 |
| Feb 25, 2026 | 1,723.00 | 1,726.00 | 1,703.00 | 1,715.00 | 1,715.00 | 0.06% | 255,800 |
| Feb 24, 2026 | 1,704.00 | 1,728.00 | 1,693.00 | 1,714.00 | 1,714.00 | 0.59% | 212,300 |
| Feb 20, 2026 | 1,733.00 | 1,733.00 | 1,704.00 | 1,704.00 | 1,704.00 | -2.24% | 190,300 |
| Feb 19, 2026 | 1,734.00 | 1,749.00 | 1,718.00 | 1,743.00 | 1,743.00 | 0.52% | 172,000 |
| Feb 18, 2026 | 1,743.00 | 1,755.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.17% | 192,400 |
| Feb 17, 2026 | 1,724.00 | 1,751.00 | 1,718.00 | 1,737.00 | 1,737.00 | 0.75% | 176,500 |
| Feb 16, 2026 | 1,717.00 | 1,743.00 | 1,717.00 | 1,724.00 | 1,724.00 | 0.58% | 208,700 |
| Feb 13, 2026 | 1,726.00 | 1,736.00 | 1,687.00 | 1,714.00 | 1,714.00 | -1.61% | 428,900 |
| Feb 12, 2026 | 1,753.00 | 1,763.00 | 1,740.00 | 1,742.00 | 1,742.00 | -0.74% | 274,000 |
| Feb 10, 2026 | 1,738.00 | 1,768.00 | 1,736.00 | 1,755.00 | 1,755.00 | 0.98% | 248,400 |
| Feb 9, 2026 | 1,760.00 | 1,766.00 | 1,728.00 | 1,738.00 | 1,738.00 | 0.70% | 216,600 |
| Feb 6, 2026 | 1,701.00 | 1,734.00 | 1,698.00 | 1,726.00 | 1,726.00 | 1.47% | 259,000 |
| Feb 5, 2026 | 1,700.00 | 1,728.00 | 1,690.00 | 1,701.00 | 1,701.00 | 2.04% | 311,600 |
| Feb 4, 2026 | 1,651.00 | 1,681.00 | 1,648.00 | 1,667.00 | 1,667.00 | 2.02% | 364,100 |
| Feb 3, 2026 | 1,685.00 | 1,686.00 | 1,634.00 | 1,634.00 | 1,634.00 | -3.26% | 498,600 |
| Feb 2, 2026 | 1,700.00 | 1,731.00 | 1,674.00 | 1,689.00 | 1,689.00 | -4.85% | 536,000 |
| Jan 30, 2026 | 1,787.00 | 1,789.00 | 1,768.00 | 1,775.00 | 1,775.00 | 1.60% | 296,500 |
| Jan 29, 2026 | 1,749.00 | 1,770.00 | 1,735.00 | 1,747.00 | 1,747.00 | -0.34% | 334,200 |
| Jan 28, 2026 | 1,768.00 | 1,775.00 | 1,752.00 | 1,753.00 | 1,753.00 | -1.46% | 193,400 |
| Jan 27, 2026 | 1,770.00 | 1,796.00 | 1,766.00 | 1,779.00 | 1,779.00 | 0.28% | 183,200 |
| Jan 26, 2026 | 1,780.00 | 1,795.00 | 1,764.00 | 1,774.00 | 1,774.00 | -1.39% | 167,500 |
| Jan 23, 2026 | 1,788.00 | 1,819.00 | 1,782.00 | 1,799.00 | 1,799.00 | 1.18% | 172,000 |
| Jan 22, 2026 | 1,779.00 | 1,800.00 | 1,772.00 | 1,778.00 | 1,778.00 | 0.34% | 196,600 |
| Jan 21, 2026 | 1,800.00 | 1,813.00 | 1,768.00 | 1,772.00 | 1,772.00 | -2.37% | 246,000 |
| Jan 20, 2026 | 1,818.00 | 1,825.00 | 1,806.00 | 1,815.00 | 1,815.00 | -0.17% | 148,600 |
| Jan 19, 2026 | 1,816.00 | 1,830.00 | 1,802.00 | 1,818.00 | 1,818.00 | 0.11% | 227,300 |
| Jan 16, 2026 | 1,841.00 | 1,855.00 | 1,813.00 | 1,816.00 | 1,816.00 | -2.05% | 213,200 |
| Jan 15, 2026 | 1,822.00 | 1,856.00 | 1,822.00 | 1,854.00 | 1,854.00 | 1.98% | 233,000 |
| Jan 14, 2026 | 1,808.00 | 1,836.00 | 1,805.00 | 1,818.00 | 1,818.00 | - | 224,000 |