Shoei Corporation (TYO:9385)
Japan · Delayed Price · Currency is JPY 582.00
+2.00 (0.34%)
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 | 582.00 | 582.00 | 577.00 | 582.00 | 582.00 | 0.34% | 3,000 |
| Nov 4, 2025 | 583.00 | 583.00 | 575.00 | 580.00 | 580.00 | -0.34% | 6,700 |
| Oct 31, 2025 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.17% | 1,500 |
| Oct 30, 2025 | 580.00 | 582.00 | 580.00 | 581.00 | 581.00 | - | 3,000 |
| Oct 29, 2025 | 581.00 | 583.00 | 580.00 | 581.00 | 581.00 | - | 3,500 |
| Oct 28, 2025 | 584.00 | 584.00 | 581.00 | 581.00 | 581.00 | -0.17% | 6,400 |
| Oct 27, 2025 | 580.00 | 583.00 | 580.00 | 582.00 | 582.00 | 0.34% | 3,600 |
| Oct 24, 2025 | 581.00 | 582.00 | 579.00 | 580.00 | 580.00 | -0.17% | 3,600 |
| Oct 23, 2025 | 581.00 | 584.00 | 580.00 | 581.00 | 581.00 | -0.17% | 2,300 |
| Oct 22, 2025 | 581.00 | 583.00 | 581.00 | 582.00 | 582.00 | 0.34% | 1,400 |
| Oct 21, 2025 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | - | 3,900 |
| Oct 20, 2025 | 580.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0.17% | 2,400 |
| Oct 17, 2025 | 581.00 | 581.00 | 579.00 | 579.00 | 579.00 | -0.34% | 2,300 |
| Oct 16, 2025 | 576.00 | 582.00 | 576.00 | 581.00 | 581.00 | 1.04% | 2,800 |
| Oct 15, 2025 | 574.00 | 577.00 | 574.00 | 575.00 | 575.00 | 0.52% | 3,400 |
| Oct 14, 2025 | 580.00 | 580.00 | 572.00 | 572.00 | 572.00 | -1.55% | 10,100 |
| Oct 10, 2025 | 583.00 | 585.00 | 581.00 | 581.00 | 581.00 | -0.51% | 2,500 |
| Oct 9, 2025 | 582.00 | 585.00 | 582.00 | 584.00 | 584.00 | 0.17% | 3,600 |
| Oct 8, 2025 | 584.00 | 587.00 | 582.00 | 583.00 | 583.00 | -0.17% | 2,200 |
| Oct 7, 2025 | 583.00 | 587.00 | 581.00 | 584.00 | 584.00 | 0.17% | 8,900 |
| Oct 6, 2025 | 582.00 | 586.00 | 581.00 | 583.00 | 583.00 | 0.17% | 8,300 |
| Oct 3, 2025 | 583.00 | 583.00 | 579.00 | 582.00 | 582.00 | -0.17% | 3,400 |
| Oct 2, 2025 | 577.00 | 584.00 | 577.00 | 583.00 | 583.00 | 1.22% | 4,200 |
| Oct 1, 2025 | 585.00 | 585.00 | 575.00 | 576.00 | 576.00 | -1.54% | 16,500 |
| Sep 30, 2025 | 581.00 | 585.00 | 580.00 | 585.00 | 585.00 | 0.34% | 4,700 |
| Sep 29, 2025 | 581.00 | 585.00 | 580.00 | 583.00 | 583.00 | 0.17% | 14,200 |
| Sep 26, 2025 | 584.00 | 585.00 | 581.00 | 582.00 | 582.00 | -0.68% | 9,600 |
| Sep 25, 2025 | 583.00 | 586.00 | 582.00 | 586.00 | 586.00 | 0.34% | 12,900 |
| Sep 24, 2025 | 582.00 | 584.00 | 581.00 | 584.00 | 584.00 | 0.69% | 10,300 |
| Sep 22, 2025 | 580.00 | 583.00 | 579.00 | 580.00 | 580.00 | 0.17% | 41,700 |
| Sep 19, 2025 | 577.00 | 581.00 | 576.00 | 579.00 | 579.00 | 0.52% | 16,600 |
| Sep 18, 2025 | 576.00 | 578.00 | 574.00 | 576.00 | 576.00 | 0.17% | 3,900 |
| Sep 17, 2025 | 578.00 | 578.00 | 575.00 | 575.00 | 575.00 | -0.35% | 8,300 |
| Sep 16, 2025 | 577.00 | 578.00 | 575.00 | 577.00 | 577.00 | - | 8,300 |
| Sep 12, 2025 | 577.00 | 577.00 | 574.00 | 577.00 | 577.00 | 0.35% | 4,400 |
| Sep 11, 2025 | 574.00 | 575.00 | 573.00 | 575.00 | 575.00 | 0.17% | 4,700 |
| Sep 10, 2025 | 577.00 | 577.00 | 574.00 | 574.00 | 574.00 | 0.17% | 10,800 |
| Sep 9, 2025 | 574.00 | 576.00 | 573.00 | 573.00 | 573.00 | -0.17% | 5,400 |
| Sep 8, 2025 | 571.00 | 575.00 | 571.00 | 574.00 | 574.00 | 0.17% | 12,900 |
| Sep 5, 2025 | 572.00 | 573.00 | 572.00 | 573.00 | 573.00 | -0.17% | 3,900 |
| Sep 4, 2025 | 574.00 | 574.00 | 571.00 | 574.00 | 574.00 | 0.35% | 3,100 |
| Sep 3, 2025 | 573.00 | 575.00 | 572.00 | 572.00 | 572.00 | -0.35% | 3,100 |
| Sep 2, 2025 | 573.00 | 575.00 | 571.00 | 574.00 | 574.00 | - | 7,600 |
| Sep 1, 2025 | 573.00 | 576.00 | 571.00 | 574.00 | 574.00 | 0.17% | 7,200 |
| Aug 29, 2025 | 572.00 | 573.00 | 572.00 | 573.00 | 573.00 | -0.17% | 1,100 |
| Aug 28, 2025 | 572.00 | 575.00 | 572.00 | 574.00 | 574.00 | 0.17% | 3,200 |
| Aug 27, 2025 | 575.00 | 575.00 | 573.00 | 573.00 | 573.00 | -0.35% | 1,600 |
| Aug 26, 2025 | 573.00 | 575.00 | 571.00 | 575.00 | 575.00 | 0.35% | 6,600 |
| Aug 25, 2025 | 570.00 | 573.00 | 570.00 | 573.00 | 573.00 | 0.53% | 6,400 |
| Aug 22, 2025 | 568.00 | 571.00 | 568.00 | 570.00 | 570.00 | 0.18% | 3,700 |