Shoei Co., Ltd. (TYO:7839)
Japan · Delayed Price · Currency is JPY 1,682.00
+5.00 (0.30%)
Nov 5, 2025, 3:30 PM JST
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 1,675.00 | 1,686.00 | 1,647.00 | 1,682.00 | 1,682.00 | 0.30% | 331,200 |
| Nov 4, 2025 | 1,649.00 | 1,688.00 | 1,637.00 | 1,677.00 | 1,677.00 | 2.32% | 460,300 |
| Oct 31, 2025 | 1,640.00 | 1,659.00 | 1,627.00 | 1,639.00 | 1,639.00 | -0.12% | 833,400 |
| Oct 30, 2025 | 1,626.00 | 1,651.00 | 1,623.00 | 1,641.00 | 1,641.00 | 0.67% | 524,600 |
| Oct 29, 2025 | 1,660.00 | 1,663.00 | 1,614.00 | 1,630.00 | 1,630.00 | -2.28% | 413,300 |
| Oct 28, 2025 | 1,689.00 | 1,689.00 | 1,650.00 | 1,668.00 | 1,668.00 | -1.24% | 271,500 |
| Oct 27, 2025 | 1,701.00 | 1,705.00 | 1,682.00 | 1,689.00 | 1,689.00 | -0.35% | 414,700 |
| Oct 24, 2025 | 1,693.00 | 1,719.00 | 1,692.00 | 1,695.00 | 1,695.00 | 0.53% | 192,800 |
| Oct 23, 2025 | 1,685.00 | 1,686.00 | 1,671.00 | 1,686.00 | 1,686.00 | 0.24% | 292,500 |
| Oct 22, 2025 | 1,687.00 | 1,691.00 | 1,675.00 | 1,682.00 | 1,682.00 | -0.18% | 343,800 |
| Oct 21, 2025 | 1,694.00 | 1,698.00 | 1,679.00 | 1,685.00 | 1,685.00 | 0.06% | 228,400 |
| Oct 20, 2025 | 1,681.00 | 1,691.00 | 1,677.00 | 1,684.00 | 1,684.00 | 0.54% | 158,200 |
| Oct 17, 2025 | 1,672.00 | 1,677.00 | 1,661.00 | 1,675.00 | 1,675.00 | -0.18% | 91,400 |
| Oct 16, 2025 | 1,675.00 | 1,691.00 | 1,675.00 | 1,678.00 | 1,678.00 | -0.36% | 157,200 |
| Oct 15, 2025 | 1,678.00 | 1,691.00 | 1,672.00 | 1,684.00 | 1,684.00 | 1.94% | 167,500 |
| Oct 14, 2025 | 1,637.00 | 1,678.00 | 1,634.00 | 1,652.00 | 1,652.00 | -1.37% | 197,900 |
| Oct 10, 2025 | 1,676.00 | 1,683.00 | 1,662.00 | 1,675.00 | 1,675.00 | -1.12% | 179,600 |
| Oct 9, 2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,694.00 | 1,694.00 | -0.88% | 246,600 |
| Oct 8, 2025 | 1,753.00 | 1,756.00 | 1,701.00 | 1,709.00 | 1,709.00 | -2.29% | 207,800 |
| Oct 7, 2025 | 1,758.00 | 1,775.00 | 1,744.00 | 1,749.00 | 1,749.00 | 0.17% | 235,500 |
| Oct 6, 2025 | 1,740.00 | 1,746.00 | 1,726.00 | 1,746.00 | 1,746.00 | 2.71% | 222,500 |
| Oct 3, 2025 | 1,676.00 | 1,701.00 | 1,676.00 | 1,700.00 | 1,700.00 | 0.89% | 126,900 |
| Oct 2, 2025 | 1,700.00 | 1,701.00 | 1,678.00 | 1,685.00 | 1,685.00 | -0.88% | 180,000 |
| Oct 1, 2025 | 1,747.00 | 1,747.00 | 1,698.00 | 1,700.00 | 1,700.00 | -3.35% | 194,000 |
| Sep 30, 2025 | 1,771.00 | 1,775.00 | 1,753.00 | 1,759.00 | 1,759.00 | 0.11% | 198,400 |
| Sep 29, 2025 | 1,780.00 | 1,790.00 | 1,755.00 | 1,757.00 | 1,757.00 | -4.25% | 415,900 |
| Sep 26, 2025 | 1,823.00 | 1,846.00 | 1,821.00 | 1,835.00 | 1,776.00 | -0.43% | 530,800 |
| Sep 25, 2025 | 1,823.00 | 1,851.00 | 1,821.00 | 1,843.00 | 1,783.74 | 0.93% | 248,500 |
| Sep 24, 2025 | 1,835.00 | 1,847.00 | 1,826.00 | 1,826.00 | 1,767.29 | -0.71% | 217,700 |
| Sep 22, 2025 | 1,829.00 | 1,851.00 | 1,823.00 | 1,839.00 | 1,779.87 | -0.27% | 221,300 |
| Sep 19, 2025 | 1,865.00 | 1,867.00 | 1,831.00 | 1,844.00 | 1,784.71 | -0.65% | 266,000 |
| Sep 18, 2025 | 1,871.00 | 1,875.00 | 1,850.00 | 1,856.00 | 1,796.32 | 0.22% | 230,100 |
| Sep 17, 2025 | 1,865.00 | 1,866.00 | 1,847.00 | 1,852.00 | 1,792.45 | -1.07% | 230,100 |
| Sep 16, 2025 | 1,840.00 | 1,886.00 | 1,834.00 | 1,872.00 | 1,811.81 | 1.41% | 193,900 |
| Sep 12, 2025 | 1,851.00 | 1,864.00 | 1,846.00 | 1,846.00 | 1,786.65 | -0.05% | 170,100 |
| Sep 11, 2025 | 1,869.00 | 1,869.00 | 1,839.00 | 1,847.00 | 1,787.61 | -1.60% | 170,100 |
| Sep 10, 2025 | 1,884.00 | 1,888.00 | 1,875.00 | 1,877.00 | 1,816.65 | -0.74% | 146,100 |
| Sep 9, 2025 | 1,886.00 | 1,904.00 | 1,872.00 | 1,891.00 | 1,830.20 | 1.12% | 184,400 |
| Sep 8, 2025 | 1,869.00 | 1,873.00 | 1,856.00 | 1,870.00 | 1,809.87 | 1.03% | 123,600 |
| Sep 5, 2025 | 1,856.00 | 1,873.00 | 1,849.00 | 1,851.00 | 1,791.49 | 0.49% | 157,400 |
| Sep 4, 2025 | 1,844.00 | 1,854.00 | 1,831.00 | 1,842.00 | 1,782.77 | -0.22% | 141,200 |
| Sep 3, 2025 | 1,835.00 | 1,861.00 | 1,835.00 | 1,846.00 | 1,786.65 | 0.93% | 146,800 |
| Sep 2, 2025 | 1,842.00 | 1,858.00 | 1,824.00 | 1,829.00 | 1,770.19 | -0.38% | 176,700 |
| Sep 1, 2025 | 1,840.00 | 1,853.00 | 1,818.00 | 1,836.00 | 1,776.97 | -0.92% | 177,200 |
| Aug 29, 2025 | 1,828.00 | 1,860.00 | 1,826.00 | 1,853.00 | 1,793.43 | 1.37% | 332,700 |
| Aug 28, 2025 | 1,825.00 | 1,835.00 | 1,821.00 | 1,828.00 | 1,769.23 | - | 163,000 |
| Aug 27, 2025 | 1,845.00 | 1,846.00 | 1,827.00 | 1,828.00 | 1,769.23 | -0.76% | 169,600 |
| Aug 26, 2025 | 1,880.00 | 1,880.00 | 1,842.00 | 1,842.00 | 1,782.78 | -2.44% | 250,600 |
| Aug 25, 2025 | 1,856.00 | 1,900.00 | 1,853.00 | 1,888.00 | 1,827.30 | 1.94% | 174,200 |
| Aug 22, 2025 | 1,853.00 | 1,859.00 | 1,837.00 | 1,852.00 | 1,792.46 | -0.05% | 108,700 |