Shoei Corporation (TYO:9385)
Japan · Delayed Price · Currency is JPY 569.00
0.00 (0.00%)
Aug 20, 2025, 3:30 PM JST
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 569.00 | 569.00 | 568.00 | 568.00 | - | -0.18% | 13,100 |
| Aug 19, 2025 | 573.00 | 573.00 | 567.00 | 569.00 | 569.00 | - | 12,500 |
| Aug 18, 2025 | 570.00 | 572.00 | 569.00 | 569.00 | 569.00 | - | 9,000 |
| Aug 15, 2025 | 571.00 | 575.00 | 566.00 | 569.00 | 569.00 | -0.35% | 6,100 |
| Aug 14, 2025 | 567.00 | 575.00 | 567.00 | 571.00 | 571.00 | 0.18% | 6,800 |
| Aug 13, 2025 | 565.00 | 580.00 | 565.00 | 570.00 | 570.00 | 0.18% | 16,100 |
| Aug 12, 2025 | 562.00 | 570.00 | 560.00 | 569.00 | 569.00 | 1.07% | 19,800 |
| Aug 8, 2025 | 561.00 | 566.00 | 561.00 | 563.00 | 563.00 | 0.90% | 10,700 |
| Aug 7, 2025 | 561.00 | 562.00 | 558.00 | 558.00 | 558.00 | -0.53% | 7,800 |
| Aug 6, 2025 | 560.00 | 562.00 | 558.00 | 561.00 | 561.00 | 0.54% | 2,100 |
| Aug 5, 2025 | 560.00 | 560.00 | 558.00 | 558.00 | 558.00 | -0.18% | 8,200 |
| Aug 4, 2025 | 556.00 | 560.00 | 556.00 | 559.00 | 559.00 | 0.18% | 4,300 |
| Aug 1, 2025 | 555.00 | 559.00 | 555.00 | 558.00 | 558.00 | 0.54% | 7,400 |
| Jul 31, 2025 | 555.00 | 555.00 | 555.00 | 555.00 | 555.00 | - | 2,200 |
| Jul 30, 2025 | 557.00 | 558.00 | 554.00 | 555.00 | 555.00 | - | 8,200 |
| Jul 29, 2025 | 555.00 | 557.00 | 555.00 | 555.00 | 555.00 | 0.18% | 6,900 |
| Jul 28, 2025 | 552.00 | 554.00 | 551.00 | 554.00 | 554.00 | 0.54% | 19,800 |
| Jul 25, 2025 | 551.00 | 555.00 | 551.00 | 551.00 | 551.00 | - | 4,000 |
| Jul 24, 2025 | 552.00 | 554.00 | 547.00 | 551.00 | 551.00 | -0.18% | 6,700 |
| Jul 23, 2025 | 550.00 | 554.00 | 548.00 | 552.00 | 552.00 | 1.10% | 10,700 |
| Jul 22, 2025 | 551.00 | 551.00 | 545.00 | 546.00 | 546.00 | -0.73% | 10,500 |
| Jul 18, 2025 | 551.00 | 554.00 | 549.00 | 550.00 | 550.00 | - | 4,700 |
| Jul 17, 2025 | 550.00 | 553.00 | 550.00 | 550.00 | 550.00 | - | 1,500 |
| Jul 16, 2025 | 550.00 | 553.00 | 549.00 | 550.00 | 550.00 | -0.18% | 5,600 |
| Jul 15, 2025 | 551.00 | 551.00 | 550.00 | 551.00 | 551.00 | - | 900 |
| Jul 14, 2025 | 555.00 | 555.00 | 550.00 | 551.00 | 551.00 | -0.18% | 8,300 |
| Jul 11, 2025 | 549.00 | 552.00 | 549.00 | 552.00 | 552.00 | 0.36% | 1,600 |
| Jul 10, 2025 | 552.00 | 552.00 | 550.00 | 550.00 | 550.00 | -0.36% | 2,300 |
| Jul 9, 2025 | 547.00 | 552.00 | 547.00 | 552.00 | 552.00 | 0.36% | 5,100 |
| Jul 8, 2025 | 553.00 | 553.00 | 549.00 | 550.00 | 550.00 | 0.18% | 6,200 |
| Jul 7, 2025 | 549.00 | 550.00 | 543.00 | 549.00 | 549.00 | 0.73% | 3,100 |
| Jul 4, 2025 | 552.00 | 555.00 | 540.00 | 545.00 | 545.00 | -1.09% | 21,000 |
| Jul 3, 2025 | 548.00 | 551.00 | 548.00 | 551.00 | 551.00 | 1.10% | 8,800 |
| Jul 2, 2025 | 544.00 | 547.00 | 544.00 | 545.00 | 545.00 | 0.37% | 6,100 |
| Jul 1, 2025 | 541.00 | 543.00 | 541.00 | 543.00 | 543.00 | 0.56% | 2,000 |
| Jun 30, 2025 | 544.00 | 550.00 | 540.00 | 540.00 | 540.00 | -0.74% | 5,200 |
| Jun 27, 2025 | 539.00 | 544.00 | 539.00 | 544.00 | 544.00 | 1.12% | 2,900 |
| Jun 26, 2025 | 548.00 | 548.00 | 538.00 | 538.00 | 538.00 | -1.65% | 13,200 |
| Jun 25, 2025 | 538.00 | 550.00 | 538.00 | 547.00 | 547.00 | 1.67% | 14,800 |
| Jun 24, 2025 | 542.00 | 542.00 | 538.00 | 538.00 | 538.00 | -0.55% | 5,700 |
| Jun 23, 2025 | 540.00 | 542.00 | 538.00 | 541.00 | 541.00 | 0.56% | 7,300 |
| Jun 20, 2025 | 539.00 | 541.00 | 537.00 | 538.00 | 538.00 | 0.19% | 4,200 |
| Jun 19, 2025 | 537.00 | 541.00 | 537.00 | 537.00 | 537.00 | 0.37% | 14,600 |
| Jun 18, 2025 | 535.00 | 538.00 | 533.00 | 535.00 | 535.00 | - | 7,200 |
| Jun 17, 2025 | 534.00 | 537.00 | 534.00 | 535.00 | 535.00 | 0.19% | 8,100 |
| Jun 16, 2025 | 534.00 | 534.00 | 532.00 | 534.00 | 534.00 | 0.38% | 3,800 |
| Jun 13, 2025 | 533.00 | 534.00 | 532.00 | 532.00 | 532.00 | -0.19% | 4,300 |
| Jun 12, 2025 | 532.00 | 535.00 | 532.00 | 533.00 | 533.00 | 0.19% | 2,600 |
| Jun 11, 2025 | 532.00 | 534.00 | 531.00 | 532.00 | 532.00 | 0.19% | 5,200 |
| Jun 10, 2025 | 532.00 | 533.00 | 531.00 | 531.00 | 531.00 | - | 6,500 |