Shoei Corporation (TYO:9385)
Japan · Delayed Price · Currency is JPY 703.00
-5.00 (-0.71%)
Jun 23, 2026, 3:30 PM JST
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |