Shoei Corporation (TYO:9385)
Japan · Delayed Price · Currency is JPY 734.00
-4.00 (-0.54%)
Oct 8, 2026, 3:30 PM JST
Shoei Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 738.00 | 740.00 | 732.00 | 734.00 | 734.00 | -0.54% | 4,900 |
| Oct 7, 2026 | 740.00 | 744.00 | 738.00 | 738.00 | 738.00 | - | 9,300 |
| Oct 6, 2026 | 740.00 | 740.00 | 735.00 | 738.00 | 738.00 | -0.54% | 5,800 |
| Oct 5, 2026 | 740.00 | 743.00 | 736.00 | 742.00 | 742.00 | -0.40% | 10,500 |
| Oct 2, 2026 | 748.00 | 748.00 | 744.00 | 745.00 | 745.00 | - | 4,100 |
| Oct 1, 2026 | 742.00 | 748.00 | 742.00 | 745.00 | 745.00 | 0.95% | 4,000 |
| Sep 30, 2026 | 745.00 | 748.00 | 738.00 | 738.00 | 738.00 | -0.54% | 7,500 |
| Sep 29, 2026 | 747.00 | 750.00 | 742.00 | 742.00 | 742.00 | -0.40% | 4,100 |
| Sep 28, 2026 | 750.00 | 750.00 | 745.00 | 745.00 | 745.00 | -0.67% | 7,000 |
| Sep 25, 2026 | 750.00 | 755.00 | 748.00 | 750.00 | 750.00 | - | 6,900 |
| Sep 24, 2026 | 748.00 | 757.00 | 748.00 | 750.00 | 750.00 | - | 10,600 |
| Sep 18, 2026 | 752.00 | 757.00 | 748.00 | 750.00 | 750.00 | - | 10,200 |
| Sep 17, 2026 | 748.00 | 752.00 | 748.00 | 750.00 | 750.00 | - | 2,600 |
| Sep 16, 2026 | 753.00 | 753.00 | 749.00 | 750.00 | 750.00 | -0.40% | 5,100 |
| Sep 15, 2026 | 754.00 | 756.00 | 748.00 | 753.00 | 753.00 | - | 2,600 |
| Sep 14, 2026 | 748.00 | 757.00 | 748.00 | 753.00 | 753.00 | 0.67% | 900 |
| Sep 11, 2026 | 748.00 | 751.00 | 748.00 | 748.00 | 748.00 | - | 10,600 |
| Sep 10, 2026 | 755.00 | 755.00 | 748.00 | 748.00 | 748.00 | -0.40% | 15,600 |
| Sep 9, 2026 | 756.00 | 756.00 | 751.00 | 751.00 | 751.00 | 0.13% | 8,100 |
| Sep 8, 2026 | 749.00 | 758.00 | 749.00 | 750.00 | 750.00 | - | 5,100 |
| Sep 7, 2026 | 748.00 | 754.00 | 748.00 | 750.00 | 750.00 | 0.27% | 8,000 |
| Sep 4, 2026 | 750.00 | 753.00 | 748.00 | 748.00 | 748.00 | -0.40% | 10,800 |
| Sep 3, 2026 | 750.00 | 762.00 | 750.00 | 751.00 | 751.00 | 0.13% | 3,400 |
| Sep 2, 2026 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | -1.32% | 6,100 |
| Sep 1, 2026 | 757.00 | 760.00 | 757.00 | 760.00 | 760.00 | - | 1,200 |
| Aug 31, 2026 | 766.00 | 766.00 | 755.00 | 760.00 | 760.00 | -0.52% | 5,700 |
| Aug 28, 2026 | 760.00 | 764.00 | 756.00 | 764.00 | 764.00 | 0.53% | 8,600 |
| Aug 27, 2026 | 759.00 | 762.00 | 759.00 | 760.00 | 760.00 | 0.26% | 4,300 |
| 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 |