Shoei Corporation (TYO:9385)
Japan · Delayed Price · Currency is JPY 799.00
+19.00 (2.44%)
Jul 15, 2026, 3:30 PM JST
Shoei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 774.00 | 783.00 | 772.00 | 780.00 | 780.00 | 0.78% | 16,300 |
| Jul 13, 2026 | 756.00 | 777.00 | 756.00 | 774.00 | 774.00 | 3.20% | 18,600 |
| Jul 10, 2026 | 762.00 | 765.00 | 750.00 | 750.00 | 750.00 | -0.79% | 9,500 |
| Jul 9, 2026 | 755.00 | 763.00 | 748.00 | 756.00 | 756.00 | - | 7,500 |
| Jul 8, 2026 | 760.00 | 760.00 | 747.00 | 756.00 | 756.00 | 1.34% | 9,900 |
| Jul 7, 2026 | 755.00 | 758.00 | 745.00 | 746.00 | 746.00 | -1.58% | 11,100 |
| Jul 6, 2026 | 760.00 | 760.00 | 746.00 | 758.00 | 758.00 | 1.74% | 11,400 |
| Jul 3, 2026 | 725.00 | 745.00 | 720.00 | 745.00 | 745.00 | 3.19% | 24,500 |
| Jul 2, 2026 | 720.00 | 723.00 | 719.00 | 722.00 | 722.00 | 0.98% | 6,700 |
| Jul 1, 2026 | 714.00 | 715.00 | 710.00 | 715.00 | 715.00 | 1.13% | 7,900 |
| Jun 30, 2026 | 707.00 | 709.00 | 706.00 | 707.00 | 707.00 | -0.56% | 1,400 |
| Jun 29, 2026 | 710.00 | 712.00 | 702.00 | 711.00 | 711.00 | 1.28% | 6,000 |
| Jun 26, 2026 | 702.00 | 706.00 | 700.00 | 702.00 | 702.00 | 0.29% | 4,500 |
| Jun 25, 2026 | 697.00 | 704.00 | 697.00 | 700.00 | 700.00 | 0.57% | 5,100 |
| Jun 24, 2026 | 702.00 | 705.00 | 696.00 | 696.00 | 696.00 | -1.00% | 11,000 |
| Jun 23, 2026 | 708.00 | 708.00 | 703.00 | 703.00 | 703.00 | -0.71% | 2,800 |
| Jun 22, 2026 | 698.00 | 722.00 | 698.00 | 708.00 | 708.00 | 1.43% | 5,500 |
| Jun 19, 2026 | 712.00 | 715.00 | 698.00 | 698.00 | 698.00 | -1.97% | 10,200 |
| Jun 18, 2026 | 704.00 | 725.00 | 704.00 | 712.00 | 712.00 | 1.28% | 19,800 |
| Jun 17, 2026 | 706.00 | 711.00 | 698.00 | 703.00 | 703.00 | -0.14% | 9,100 |
| Jun 16, 2026 | 700.00 | 704.00 | 698.00 | 704.00 | 704.00 | 1.59% | 5,000 |
| Jun 15, 2026 | 697.00 | 709.00 | 692.00 | 693.00 | 693.00 | 0.87% | 18,100 |
| Jun 12, 2026 | 692.00 | 698.00 | 687.00 | 687.00 | 687.00 | 0.73% | 10,400 |
| Jun 11, 2026 | 694.00 | 698.00 | 682.00 | 682.00 | 682.00 | -1.30% | 4,500 |
| Jun 10, 2026 | 685.00 | 695.00 | 676.00 | 691.00 | 691.00 | 0.73% | 10,800 |
| Jun 9, 2026 | 680.00 | 689.00 | 680.00 | 686.00 | 686.00 | 0.73% | 5,000 |
| Jun 8, 2026 | 693.00 | 693.00 | 681.00 | 681.00 | 681.00 | -1.30% | 7,600 |
| Jun 5, 2026 | 673.00 | 692.00 | 673.00 | 690.00 | 690.00 | 2.37% | 17,600 |
| Jun 4, 2026 | 679.00 | 680.00 | 673.00 | 674.00 | 674.00 | -0.59% | 7,200 |
| Jun 3, 2026 | 675.00 | 681.00 | 674.00 | 678.00 | 678.00 | -0.29% | 4,600 |
| Jun 2, 2026 | 690.00 | 690.00 | 675.00 | 680.00 | 680.00 | -0.15% | 21,100 |
| Jun 1, 2026 | 694.00 | 694.00 | 681.00 | 681.00 | 681.00 | -1.45% | 13,400 |
| May 29, 2026 | 700.00 | 703.00 | 691.00 | 691.00 | 691.00 | -1.14% | 13,300 |
| May 28, 2026 | 700.00 | 704.00 | 699.00 | 699.00 | 699.00 | 0.29% | 2,600 |
| May 27, 2026 | 705.00 | 705.00 | 697.00 | 697.00 | 697.00 | - | 7,000 |
| May 26, 2026 | 691.00 | 703.00 | 686.00 | 697.00 | 697.00 | 1.16% | 11,500 |
| May 25, 2026 | 712.00 | 712.00 | 689.00 | 689.00 | 689.00 | -2.27% | 13,000 |
| May 22, 2026 | 707.00 | 713.00 | 701.00 | 705.00 | 705.00 | 1.15% | 6,200 |
| May 21, 2026 | 692.00 | 715.00 | 692.00 | 697.00 | 697.00 | 1.60% | 9,700 |
| May 20, 2026 | 701.00 | 713.00 | 686.00 | 686.00 | 686.00 | -2.14% | 23,000 |
| May 19, 2026 | 691.00 | 719.00 | 691.00 | 701.00 | 701.00 | 1.74% | 37,400 |
| May 18, 2026 | 686.00 | 700.00 | 684.00 | 689.00 | 689.00 | 2.23% | 30,600 |
| May 15, 2026 | 684.00 | 689.00 | 670.00 | 674.00 | 674.00 | -1.17% | 30,200 |
| May 14, 2026 | 685.00 | 690.00 | 682.00 | 682.00 | 682.00 | -0.29% | 7,200 |
| May 13, 2026 | 679.00 | 686.00 | 679.00 | 684.00 | 684.00 | 0.29% | 8,000 |
| May 12, 2026 | 685.00 | 688.00 | 682.00 | 682.00 | 682.00 | -0.15% | 8,900 |
| May 11, 2026 | 686.00 | 686.00 | 681.00 | 683.00 | 683.00 | -0.44% | 15,100 |
| May 8, 2026 | 689.00 | 700.00 | 686.00 | 686.00 | 686.00 | -0.44% | 8,400 |
| May 7, 2026 | 697.00 | 697.00 | 688.00 | 689.00 | 689.00 | -0.86% | 15,500 |
| May 1, 2026 | 703.00 | 705.00 | 695.00 | 695.00 | 695.00 | -1.00% | 9,500 |