Shoei Corporation (TYO:9385)
Japan · Delayed Price · Currency is JPY 684.00
+2.00 (0.29%)
May 13, 2026, 3:30 PM JST
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | -3.89% | 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 |
| Mar 17, 2026 | 803.00 | 805.00 | 799.00 | 802.00 | 766.78 | -0.25% | 18,200 |
| Mar 16, 2026 | 809.00 | 809.00 | 801.00 | 804.00 | 768.69 | -0.37% | 13,200 |
| Mar 13, 2026 | 805.00 | 807.00 | 796.00 | 807.00 | 771.56 | -0.86% | 32,500 |
| Mar 12, 2026 | 804.00 | 818.00 | 800.00 | 814.00 | 778.25 | 0.99% | 16,500 |
| Mar 11, 2026 | 830.00 | 833.00 | 803.00 | 806.00 | 770.60 | -2.77% | 56,200 |
| Mar 10, 2026 | 822.00 | 830.00 | 817.00 | 829.00 | 792.59 | 0.97% | 17,100 |
| Mar 9, 2026 | 821.00 | 827.00 | 788.00 | 821.00 | 784.95 | -1.56% | 67,600 |
| Mar 6, 2026 | 819.00 | 836.00 | 819.00 | 834.00 | 797.38 | 0.85% | 21,300 |
| Mar 5, 2026 | 813.00 | 827.00 | 813.00 | 827.00 | 790.68 | 3.63% | 20,600 |
| Mar 4, 2026 | 826.00 | 826.00 | 786.00 | 798.00 | 762.96 | -3.97% | 82,300 |
| Mar 3, 2026 | 840.00 | 848.00 | 831.00 | 831.00 | 794.51 | -0.84% | 65,300 |
| Mar 2, 2026 | 821.00 | 839.00 | 820.00 | 838.00 | 801.20 | 0.24% | 39,100 |
| Feb 27, 2026 | 821.00 | 838.00 | 821.00 | 836.00 | 799.29 | 1.70% | 30,000 |
| Feb 26, 2026 | 828.00 | 830.00 | 822.00 | 822.00 | 785.90 | -0.72% | 31,600 |
| Feb 25, 2026 | 825.00 | 830.00 | 816.00 | 828.00 | 791.64 | -0.24% | 23,700 |