Shoei Co., Ltd. (TYO:7839)
Japan · Delayed Price · Currency is JPY 1,872.00
+26.00 (1.41%)
Sep 16, 2025, 3:30 PM JST
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,840.00 | 1,886.00 | 1,834.00 | 1,872.00 | 1,872.00 | 1.41% | 193,900 |
| Sep 12, 2025 | 1,851.00 | 1,864.00 | 1,846.00 | 1,846.00 | 1,846.00 | -0.05% | 170,100 |
| Sep 11, 2025 | 1,869.00 | 1,869.00 | 1,839.00 | 1,847.00 | 1,847.00 | -1.60% | 167,800 |
| Sep 10, 2025 | 1,884.00 | 1,888.00 | 1,875.00 | 1,877.00 | 1,877.00 | -0.74% | 146,100 |
| Sep 9, 2025 | 1,886.00 | 1,904.00 | 1,872.00 | 1,891.00 | 1,891.00 | 1.12% | 184,400 |
| Sep 8, 2025 | 1,869.00 | 1,873.00 | 1,856.00 | 1,870.00 | 1,870.00 | 1.03% | 123,600 |
| Sep 5, 2025 | 1,856.00 | 1,873.00 | 1,849.00 | 1,851.00 | 1,851.00 | 0.49% | 157,400 |
| Sep 4, 2025 | 1,844.00 | 1,854.00 | 1,831.00 | 1,842.00 | 1,842.00 | -0.22% | 141,200 |
| Sep 3, 2025 | 1,835.00 | 1,861.00 | 1,835.00 | 1,846.00 | 1,846.00 | 0.93% | 146,800 |
| Sep 2, 2025 | 1,842.00 | 1,858.00 | 1,824.00 | 1,829.00 | 1,829.00 | -0.38% | 176,700 |
| Sep 1, 2025 | 1,840.00 | 1,853.00 | 1,818.00 | 1,836.00 | 1,836.00 | -0.92% | 177,200 |
| Aug 29, 2025 | 1,828.00 | 1,860.00 | 1,826.00 | 1,853.00 | 1,853.00 | 1.37% | 332,700 |
| Aug 28, 2025 | 1,825.00 | 1,835.00 | 1,821.00 | 1,828.00 | 1,828.00 | - | 163,000 |
| Aug 27, 2025 | 1,845.00 | 1,846.00 | 1,827.00 | 1,828.00 | 1,828.00 | -0.76% | 169,600 |
| Aug 26, 2025 | 1,880.00 | 1,880.00 | 1,842.00 | 1,842.00 | 1,842.00 | -2.44% | 250,600 |
| Aug 25, 2025 | 1,856.00 | 1,900.00 | 1,853.00 | 1,888.00 | 1,888.00 | 1.94% | 174,200 |
| Aug 22, 2025 | 1,853.00 | 1,859.00 | 1,837.00 | 1,852.00 | 1,852.00 | -0.05% | 108,700 |
| Aug 21, 2025 | 1,853.00 | 1,862.00 | 1,825.00 | 1,853.00 | 1,853.00 | -0.64% | 184,600 |
| Aug 20, 2025 | 1,876.00 | 1,887.00 | 1,862.00 | 1,865.00 | 1,865.00 | -1.06% | 180,300 |
| Aug 19, 2025 | 1,869.00 | 1,894.00 | 1,851.00 | 1,885.00 | 1,885.00 | 1.24% | 232,100 |
| Aug 18, 2025 | 1,855.00 | 1,871.00 | 1,828.00 | 1,862.00 | 1,862.00 | -0.05% | 251,400 |
| Aug 15, 2025 | 1,861.00 | 1,869.00 | 1,845.00 | 1,863.00 | 1,863.00 | 1.47% | 129,800 |
| Aug 14, 2025 | 1,865.00 | 1,878.00 | 1,836.00 | 1,836.00 | 1,836.00 | -1.71% | 201,200 |
| Aug 13, 2025 | 1,832.00 | 1,870.00 | 1,824.00 | 1,868.00 | 1,868.00 | 2.08% | 203,100 |
| Aug 12, 2025 | 1,839.00 | 1,842.00 | 1,823.00 | 1,830.00 | 1,830.00 | -0.44% | 184,400 |
| Aug 8, 2025 | 1,818.00 | 1,847.00 | 1,815.00 | 1,838.00 | 1,838.00 | 1.49% | 122,500 |
| Aug 7, 2025 | 1,796.00 | 1,828.00 | 1,792.00 | 1,811.00 | 1,811.00 | 0.50% | 170,900 |
| Aug 6, 2025 | 1,795.00 | 1,821.00 | 1,788.00 | 1,802.00 | 1,802.00 | 0.50% | 124,500 |
| Aug 5, 2025 | 1,797.00 | 1,812.00 | 1,788.00 | 1,793.00 | 1,793.00 | -0.06% | 138,500 |
| Aug 4, 2025 | 1,786.00 | 1,806.00 | 1,779.00 | 1,794.00 | 1,794.00 | -1.48% | 169,000 |
| Aug 1, 2025 | 1,824.00 | 1,835.00 | 1,799.00 | 1,821.00 | 1,821.00 | 0.50% | 218,800 |
| Jul 31, 2025 | 1,879.00 | 1,886.00 | 1,794.00 | 1,812.00 | 1,812.00 | -2.00% | 444,400 |
| Jul 30, 2025 | 1,826.00 | 1,860.00 | 1,824.00 | 1,849.00 | 1,849.00 | 0.65% | 213,000 |
| Jul 29, 2025 | 1,850.00 | 1,857.00 | 1,832.00 | 1,837.00 | 1,837.00 | -1.61% | 131,400 |
| Jul 28, 2025 | 1,858.00 | 1,873.00 | 1,844.00 | 1,867.00 | 1,867.00 | 0.43% | 162,200 |
| Jul 25, 2025 | 1,865.00 | 1,865.00 | 1,845.00 | 1,859.00 | 1,859.00 | -0.69% | 280,900 |
| Jul 24, 2025 | 1,849.00 | 1,882.00 | 1,839.00 | 1,872.00 | 1,872.00 | 1.74% | 248,100 |
| Jul 23, 2025 | 1,799.00 | 1,852.00 | 1,799.00 | 1,840.00 | 1,840.00 | 4.07% | 254,100 |
| Jul 22, 2025 | 1,770.00 | 1,789.00 | 1,768.00 | 1,768.00 | 1,768.00 | -0.06% | 112,400 |
| Jul 18, 2025 | 1,787.00 | 1,789.00 | 1,766.00 | 1,769.00 | 1,769.00 | -0.28% | 135,400 |
| Jul 17, 2025 | 1,764.00 | 1,783.00 | 1,751.00 | 1,774.00 | 1,774.00 | -0.06% | 130,200 |
| Jul 16, 2025 | 1,785.00 | 1,791.00 | 1,766.00 | 1,775.00 | 1,775.00 | -0.56% | 115,200 |
| Jul 15, 2025 | 1,815.00 | 1,815.00 | 1,776.00 | 1,785.00 | 1,785.00 | -1.05% | 117,700 |
| Jul 14, 2025 | 1,805.00 | 1,817.00 | 1,799.00 | 1,804.00 | 1,804.00 | -0.11% | 144,200 |
| Jul 11, 2025 | 1,795.00 | 1,816.00 | 1,791.00 | 1,806.00 | 1,806.00 | 2.21% | 226,600 |
| Jul 10, 2025 | 1,785.00 | 1,785.00 | 1,762.00 | 1,767.00 | 1,767.00 | -1.56% | 226,800 |
| Jul 9, 2025 | 1,791.00 | 1,808.00 | 1,791.00 | 1,795.00 | 1,795.00 | 1.24% | 236,400 |
| Jul 8, 2025 | 1,763.00 | 1,781.00 | 1,752.00 | 1,773.00 | 1,773.00 | 1.08% | 215,700 |
| Jul 7, 2025 | 1,748.00 | 1,762.00 | 1,748.00 | 1,754.00 | 1,754.00 | 0.69% | 182,800 |
| Jul 4, 2025 | 1,803.00 | 1,803.00 | 1,736.00 | 1,742.00 | 1,742.00 | -2.46% | 258,500 |