Shoei Corporation (TYO:9385)
Japan · Delayed Price · Currency is JPY 764.00
+15.00 (2.00%)
Aug 6, 2026, 12:30 PM JST
Shoei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |