Shoei Corporation (TYO:9385)
Japan · Delayed Price · Currency is JPY 740.00
-57.00 (-7.15%)
Mar 30, 2026, 11:30 AM JST
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 796.00 | 812.00 | 796.00 | 797.00 | 797.00 | - | 170,300 |
| Mar 26, 2026 | 798.00 | 804.00 | 796.00 | 797.00 | 797.00 | -0.62% | 56,000 |
| Mar 25, 2026 | 797.00 | 806.00 | 795.00 | 802.00 | 802.00 | 1.91% | 44,300 |
| Mar 24, 2026 | 790.00 | 791.00 | 784.00 | 787.00 | 787.00 | -0.38% | 46,100 |
| Mar 23, 2026 | 795.00 | 797.00 | 786.00 | 790.00 | 790.00 | -0.88% | 55,800 |
| Mar 19, 2026 | 795.00 | 803.00 | 794.00 | 797.00 | 797.00 | -0.25% | 16,100 |
| Mar 18, 2026 | 805.00 | 812.00 | 796.00 | 799.00 | 799.00 | -0.37% | 42,200 |
| Mar 17, 2026 | 803.00 | 805.00 | 799.00 | 802.00 | 802.00 | -0.25% | 18,200 |
| Mar 16, 2026 | 809.00 | 809.00 | 801.00 | 804.00 | 804.00 | -0.37% | 13,200 |
| Mar 13, 2026 | 805.00 | 807.00 | 796.00 | 807.00 | 807.00 | -0.86% | 32,500 |
| Mar 12, 2026 | 804.00 | 818.00 | 800.00 | 814.00 | 814.00 | 0.99% | 16,500 |
| Mar 11, 2026 | 830.00 | 833.00 | 803.00 | 806.00 | 806.00 | -2.77% | 56,200 |
| Mar 10, 2026 | 822.00 | 830.00 | 817.00 | 829.00 | 829.00 | 0.97% | 17,100 |
| Mar 9, 2026 | 821.00 | 827.00 | 788.00 | 821.00 | 821.00 | -1.56% | 67,600 |
| Mar 6, 2026 | 819.00 | 836.00 | 819.00 | 834.00 | 834.00 | 0.85% | 21,300 |
| Mar 5, 2026 | 813.00 | 827.00 | 813.00 | 827.00 | 827.00 | 3.63% | 20,600 |
| Mar 4, 2026 | 826.00 | 826.00 | 786.00 | 798.00 | 798.00 | -3.97% | 82,300 |
| Mar 3, 2026 | 840.00 | 848.00 | 831.00 | 831.00 | 831.00 | -0.84% | 65,300 |
| Mar 2, 2026 | 821.00 | 839.00 | 820.00 | 838.00 | 838.00 | 0.24% | 39,100 |
| Feb 27, 2026 | 821.00 | 838.00 | 821.00 | 836.00 | 836.00 | 1.70% | 30,000 |
| Feb 26, 2026 | 828.00 | 830.00 | 822.00 | 822.00 | 822.00 | -0.72% | 31,600 |
| Feb 25, 2026 | 825.00 | 830.00 | 816.00 | 828.00 | 828.00 | -0.24% | 23,700 |
| Feb 24, 2026 | 830.00 | 839.00 | 814.00 | 830.00 | 830.00 | -1.07% | 41,000 |
| Feb 20, 2026 | 843.00 | 845.00 | 830.00 | 839.00 | 839.00 | -0.24% | 28,400 |
| Feb 19, 2026 | 840.00 | 843.00 | 834.00 | 841.00 | 841.00 | 0.72% | 13,600 |
| Feb 18, 2026 | 825.00 | 843.00 | 820.00 | 835.00 | 835.00 | 1.46% | 47,100 |
| Feb 17, 2026 | 804.00 | 826.00 | 804.00 | 823.00 | 823.00 | 2.62% | 47,700 |
| Feb 16, 2026 | 800.00 | 805.00 | 786.00 | 802.00 | 802.00 | 0.88% | 63,600 |
| Feb 13, 2026 | 798.00 | 802.00 | 772.00 | 795.00 | 795.00 | 0.89% | 214,100 |
| Feb 12, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 14.53% | 40,800 |
| Feb 10, 2026 | 686.00 | 688.00 | 678.00 | 688.00 | 688.00 | 1.03% | 27,000 |
| Feb 9, 2026 | 684.00 | 686.00 | 672.00 | 681.00 | 681.00 | 0.29% | 20,500 |
| Feb 6, 2026 | 673.00 | 687.00 | 671.00 | 679.00 | 679.00 | 0.89% | 19,200 |
| Feb 5, 2026 | 670.00 | 679.00 | 665.00 | 673.00 | 673.00 | 0.30% | 14,400 |
| Feb 4, 2026 | 665.00 | 675.00 | 665.00 | 671.00 | 671.00 | 0.45% | 19,500 |
| Feb 3, 2026 | 663.00 | 668.00 | 660.00 | 668.00 | 668.00 | 0.91% | 16,300 |
| Feb 2, 2026 | 655.00 | 663.00 | 654.00 | 662.00 | 662.00 | 1.07% | 33,100 |
| Jan 30, 2026 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 0.61% | 5,000 |
| Jan 29, 2026 | 655.00 | 658.00 | 649.00 | 651.00 | 651.00 | 0.31% | 8,500 |
| Jan 28, 2026 | 655.00 | 657.00 | 647.00 | 649.00 | 649.00 | -0.92% | 16,600 |
| Jan 27, 2026 | 652.00 | 655.00 | 647.00 | 655.00 | 655.00 | 0.77% | 16,500 |
| Jan 26, 2026 | 648.00 | 653.00 | 648.00 | 650.00 | 650.00 | - | 6,400 |
| Jan 23, 2026 | 647.00 | 653.00 | 646.00 | 650.00 | 650.00 | - | 4,900 |
| 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 |