Shoei Corporation (TYO:9385)
Japan · Delayed Price · Currency is JPY 760.00
+2.00 (0.26%)
Aug 27, 2026, 10:08 AM JST
Shoei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 764.00 | 764.00 | 757.00 | 758.00 | 758.00 | 0.13% | 4,700 |
| Aug 25, 2026 | 759.00 | 761.00 | 752.00 | 757.00 | 757.00 | - | 3,700 |
| Aug 24, 2026 | 758.00 | 759.00 | 752.00 | 757.00 | 757.00 | 0.66% | 6,400 |
| Aug 21, 2026 | 750.00 | 755.00 | 747.00 | 752.00 | 752.00 | -0.53% | 8,800 |
| Aug 20, 2026 | 752.00 | 756.00 | 745.00 | 756.00 | 756.00 | 1.61% | 17,700 |
| Aug 19, 2026 | 756.00 | 756.00 | 740.00 | 744.00 | 744.00 | -1.59% | 13,700 |
| Aug 18, 2026 | 758.00 | 759.00 | 755.00 | 756.00 | 756.00 | 0.13% | 9,000 |
| Aug 17, 2026 | 746.00 | 757.00 | 746.00 | 755.00 | 755.00 | 1.07% | 7,600 |
| Aug 14, 2026 | 747.00 | 758.00 | 746.00 | 747.00 | 747.00 | -0.13% | 15,600 |
| Aug 13, 2026 | 749.00 | 758.00 | 745.00 | 748.00 | 748.00 | -0.13% | 12,800 |
| Aug 12, 2026 | 732.00 | 759.00 | 725.00 | 749.00 | 749.00 | -3.60% | 69,500 |
| Aug 10, 2026 | 775.00 | 777.00 | 766.00 | 777.00 | 777.00 | 1.97% | 15,000 |
| Aug 7, 2026 | 761.00 | 765.00 | 760.00 | 762.00 | 762.00 | -0.91% | 2,400 |
| Aug 6, 2026 | 750.00 | 769.00 | 750.00 | 769.00 | 769.00 | 2.67% | 9,100 |
| Aug 5, 2026 | 755.00 | 774.00 | 742.00 | 749.00 | 749.00 | -0.79% | 16,200 |
| Aug 4, 2026 | 754.00 | 770.00 | 743.00 | 755.00 | 755.00 | 0.80% | 13,700 |
| Aug 3, 2026 | 777.00 | 780.00 | 744.00 | 749.00 | 749.00 | -2.98% | 10,000 |
| Jul 31, 2026 | 779.00 | 779.00 | 752.00 | 772.00 | 772.00 | 3.07% | 10,000 |
| Jul 30, 2026 | 767.00 | 767.00 | 741.00 | 749.00 | 749.00 | -2.47% | 35,300 |
| Jul 29, 2026 | 774.00 | 790.00 | 768.00 | 768.00 | 768.00 | - | 4,400 |
| Jul 28, 2026 | 784.00 | 790.00 | 766.00 | 768.00 | 768.00 | -3.27% | 11,600 |
| Jul 27, 2026 | 778.00 | 794.00 | 778.00 | 794.00 | 794.00 | 2.06% | 22,600 |
| Jul 24, 2026 | 767.00 | 779.00 | 766.00 | 778.00 | 778.00 | 1.43% | 9,800 |
| Jul 23, 2026 | 768.00 | 780.00 | 767.00 | 767.00 | 767.00 | -0.39% | 10,500 |
| Jul 22, 2026 | 775.00 | 780.00 | 770.00 | 770.00 | 770.00 | -0.90% | 10,000 |
| Jul 21, 2026 | 784.00 | 785.00 | 777.00 | 777.00 | 777.00 | -0.77% | 5,500 |
| Jul 17, 2026 | 798.00 | 800.00 | 783.00 | 783.00 | 783.00 | -2.13% | 14,000 |
| Jul 16, 2026 | 800.00 | 801.00 | 792.00 | 800.00 | 800.00 | 0.13% | 7,800 |
| Jul 15, 2026 | 781.00 | 804.00 | 781.00 | 799.00 | 799.00 | 2.44% | 23,300 |
| 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 |