Shoei Corporation (TYO:9385)
Japan · Delayed Price · Currency is JPY 650.00
0.00 (0.00%)
At close: Jan 23, 2026
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 647.00 | 652.00 | 646.00 | 650.00 | - | - | 2,000 |
| Jan 22, 2026 | 644.00 | 650.00 | 644.00 | 650.00 | 650.00 | 0.93% | 6,100 |
| Jan 21, 2026 | 649.00 | 651.00 | 643.00 | 644.00 | 644.00 | -1.23% | 17,200 |
| Jan 20, 2026 | 651.00 | 655.00 | 645.00 | 652.00 | 652.00 | 0.15% | 7,600 |
| Jan 19, 2026 | 652.00 | 655.00 | 642.00 | 651.00 | 651.00 | -0.15% | 14,800 |
| Jan 16, 2026 | 652.00 | 653.00 | 649.00 | 652.00 | 652.00 | - | 5,100 |
| Jan 15, 2026 | 650.00 | 652.00 | 642.00 | 652.00 | 652.00 | 0.93% | 7,400 |
| Jan 14, 2026 | 646.00 | 653.00 | 636.00 | 646.00 | 646.00 | - | 22,800 |
| Jan 13, 2026 | 648.00 | 650.00 | 643.00 | 646.00 | 646.00 | 0.16% | 13,400 |
| Jan 9, 2026 | 648.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.62% | 15,200 |
| Jan 8, 2026 | 652.00 | 652.00 | 647.00 | 649.00 | 649.00 | -0.15% | 7,800 |
| Jan 7, 2026 | 658.00 | 658.00 | 648.00 | 650.00 | 650.00 | -0.31% | 18,800 |
| Jan 6, 2026 | 644.00 | 652.00 | 641.00 | 652.00 | 652.00 | 2.03% | 28,700 |
| Jan 5, 2026 | 635.00 | 639.00 | 633.00 | 639.00 | 639.00 | 1.11% | 19,700 |
| Dec 30, 2025 | 625.00 | 635.00 | 625.00 | 632.00 | 632.00 | 1.61% | 19,100 |
| Dec 29, 2025 | 624.00 | 626.00 | 620.00 | 622.00 | 622.00 | 0.32% | 15,500 |
| Dec 26, 2025 | 621.00 | 622.00 | 614.00 | 620.00 | 620.00 | 0.49% | 16,200 |
| Dec 25, 2025 | 612.00 | 630.00 | 610.00 | 617.00 | 617.00 | 1.15% | 28,500 |
| Dec 24, 2025 | 610.00 | 610.00 | 608.00 | 610.00 | 610.00 | - | 7,600 |
| Dec 23, 2025 | 608.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.49% | 5,900 |
| Dec 22, 2025 | 608.00 | 609.00 | 604.00 | 607.00 | 607.00 | - | 7,800 |
| Dec 19, 2025 | 600.00 | 607.00 | 599.00 | 607.00 | 607.00 | 1.34% | 8,800 |
| Dec 18, 2025 | 599.00 | 603.00 | 598.00 | 599.00 | 599.00 | -0.17% | 5,900 |
| Dec 17, 2025 | 599.00 | 600.00 | 593.00 | 600.00 | 600.00 | 0.33% | 3,900 |
| Dec 16, 2025 | 599.00 | 602.00 | 597.00 | 598.00 | 598.00 | -0.17% | 4,600 |
| Dec 15, 2025 | 599.00 | 600.00 | 593.00 | 599.00 | 599.00 | 1.01% | 6,800 |
| Dec 12, 2025 | 597.00 | 598.00 | 592.00 | 593.00 | 593.00 | -0.34% | 10,800 |
| Dec 11, 2025 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.83% | 5,000 |
| Dec 10, 2025 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.50% | 6,400 |
| Dec 9, 2025 | 605.00 | 605.00 | 595.00 | 597.00 | 597.00 | -1.32% | 11,600 |
| Dec 8, 2025 | 609.00 | 609.00 | 602.00 | 605.00 | 605.00 | -0.66% | 4,000 |
| Dec 5, 2025 | 611.00 | 611.00 | 604.00 | 609.00 | 609.00 | - | 5,400 |
| Dec 4, 2025 | 604.00 | 609.00 | 604.00 | 609.00 | 609.00 | 0.66% | 5,000 |
| Dec 3, 2025 | 603.00 | 607.00 | 601.00 | 605.00 | 605.00 | -0.17% | 5,700 |
| Dec 2, 2025 | 607.00 | 608.00 | 604.00 | 606.00 | 606.00 | - | 1,500 |
| Dec 1, 2025 | 610.00 | 610.00 | 605.00 | 606.00 | 606.00 | -0.66% | 7,100 |
| Nov 28, 2025 | 606.00 | 610.00 | 603.00 | 610.00 | 610.00 | 0.66% | 11,400 |
| Nov 27, 2025 | 604.00 | 606.00 | 602.00 | 606.00 | 606.00 | 0.83% | 12,400 |
| Nov 26, 2025 | 596.00 | 602.00 | 596.00 | 601.00 | 601.00 | 0.84% | 10,200 |
| Nov 25, 2025 | 599.00 | 600.00 | 593.00 | 596.00 | 596.00 | -0.33% | 11,600 |
| Nov 21, 2025 | 593.00 | 598.00 | 592.00 | 598.00 | 598.00 | 0.84% | 11,000 |
| Nov 20, 2025 | 596.00 | 596.00 | 592.00 | 593.00 | 593.00 | -0.67% | 3,400 |
| Nov 19, 2025 | 590.00 | 597.00 | 590.00 | 597.00 | 597.00 | 0.84% | 4,300 |
| Nov 18, 2025 | 596.00 | 596.00 | 590.00 | 592.00 | 592.00 | -0.67% | 4,600 |
| Nov 17, 2025 | 595.00 | 596.00 | 594.00 | 596.00 | 596.00 | -0.17% | 4,800 |
| Nov 14, 2025 | 591.00 | 599.00 | 591.00 | 597.00 | 597.00 | -0.33% | 4,700 |
| Nov 13, 2025 | 592.00 | 601.00 | 590.00 | 599.00 | 599.00 | 2.92% | 54,800 |
| Nov 12, 2025 | 581.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.34% | 8,300 |
| Nov 11, 2025 | 580.00 | 582.00 | 578.00 | 580.00 | 580.00 | -0.17% | 2,900 |
| Nov 10, 2025 | 580.00 | 582.00 | 580.00 | 581.00 | 581.00 | -0.17% | 1,900 |