Shoei Corporation (TYO:9385)
Japan · Delayed Price · Currency is JPY 674.00
-6.00 (-0.88%)
Jun 3, 2026, 9:08 AM JST
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 700.00 | 708.00 | 700.00 | 702.00 | 702.00 | 0.57% | 18,100 |
| Apr 28, 2026 | 696.00 | 701.00 | 695.00 | 698.00 | 698.00 | 0.72% | 9,900 |
| Apr 27, 2026 | 697.00 | 698.00 | 693.00 | 693.00 | 693.00 | 0.14% | 18,500 |
| Apr 24, 2026 | 708.00 | 708.00 | 691.00 | 692.00 | 692.00 | -2.26% | 30,100 |
| Apr 23, 2026 | 711.00 | 714.00 | 704.00 | 708.00 | 708.00 | 0.14% | 19,000 |
| Apr 22, 2026 | 710.00 | 716.00 | 707.00 | 707.00 | 707.00 | -0.56% | 8,300 |
| Apr 21, 2026 | 715.00 | 718.00 | 711.00 | 711.00 | 711.00 | 0.28% | 14,200 |
| Apr 20, 2026 | 711.00 | 717.00 | 707.00 | 709.00 | 709.00 | 0.14% | 22,900 |
| Apr 17, 2026 | 708.00 | 713.00 | 702.00 | 708.00 | 708.00 | -0.56% | 27,000 |
| Apr 16, 2026 | 721.00 | 728.00 | 707.00 | 712.00 | 712.00 | -0.42% | 35,300 |
| Apr 15, 2026 | 717.00 | 721.00 | 714.00 | 715.00 | 715.00 | -0.28% | 20,700 |
| Apr 14, 2026 | 742.00 | 742.00 | 715.00 | 717.00 | 717.00 | -2.58% | 28,100 |
| Apr 13, 2026 | 745.00 | 755.00 | 736.00 | 736.00 | 736.00 | -0.67% | 15,500 |
| Apr 10, 2026 | 748.00 | 760.00 | 736.00 | 741.00 | 741.00 | 0.68% | 28,800 |
| Apr 9, 2026 | 748.00 | 748.00 | 736.00 | 736.00 | 736.00 | -0.81% | 7,100 |
| Apr 8, 2026 | 745.00 | 749.00 | 739.00 | 742.00 | 742.00 | 0.95% | 18,600 |
| Apr 7, 2026 | 735.00 | 742.00 | 735.00 | 735.00 | 735.00 | -0.14% | 16,400 |
| Apr 6, 2026 | 737.00 | 740.00 | 730.00 | 736.00 | 736.00 | -0.14% | 20,600 |
| Apr 3, 2026 | 741.00 | 752.00 | 737.00 | 737.00 | 737.00 | -0.54% | 27,400 |
| Apr 2, 2026 | 761.00 | 763.00 | 737.00 | 741.00 | 741.00 | -0.67% | 31,400 |
| Apr 1, 2026 | 747.00 | 751.00 | 722.00 | 746.00 | 746.00 | 1.50% | 42,800 |
| Mar 31, 2026 | 753.00 | 757.00 | 730.00 | 735.00 | 735.00 | -4.05% | 47,800 |
| Mar 30, 2026 | 728.00 | 769.00 | 727.00 | 766.00 | 766.00 | 0.52% | 104,900 |
| Mar 27, 2026 | 796.00 | 812.00 | 796.00 | 797.00 | 762.00 | - | 170,300 |
| Mar 26, 2026 | 798.00 | 804.00 | 796.00 | 797.00 | 762.00 | -0.62% | 56,000 |
| Mar 25, 2026 | 797.00 | 806.00 | 795.00 | 802.00 | 766.78 | 1.91% | 44,300 |
| Mar 24, 2026 | 790.00 | 791.00 | 784.00 | 787.00 | 752.44 | -0.38% | 46,100 |
| Mar 23, 2026 | 795.00 | 797.00 | 786.00 | 790.00 | 755.31 | -0.88% | 55,800 |
| Mar 19, 2026 | 795.00 | 803.00 | 794.00 | 797.00 | 762.00 | -0.25% | 16,100 |
| Mar 18, 2026 | 805.00 | 812.00 | 796.00 | 799.00 | 763.91 | -0.37% | 42,200 |