Shobunsha Holdings, Inc. (TYO:9475)
Japan · Delayed Price · Currency is JPY 528.00
+26.00 (5.18%)
Apr 1, 2026, 10:37 AM JST
Shobunsha Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 517.00 | 520.00 | 504.00 | 504.00 | - | -4.18% | 7,300 |
| Mar 30, 2026 | 527.00 | 528.00 | 500.00 | 526.00 | 526.00 | -8.04% | 12,800 |
| Mar 27, 2026 | 576.00 | 585.00 | 572.00 | 572.00 | 572.00 | -1.21% | 33,600 |
| Mar 26, 2026 | 585.00 | 585.00 | 575.00 | 579.00 | 579.00 | -0.52% | 10,900 |
| Mar 25, 2026 | 574.00 | 582.00 | 570.00 | 582.00 | 582.00 | 2.28% | 14,700 |
| Mar 24, 2026 | 560.00 | 573.00 | 558.00 | 569.00 | 569.00 | 3.08% | 10,900 |
| Mar 23, 2026 | 547.00 | 557.00 | 546.00 | 552.00 | 552.00 | 1.28% | 11,700 |
| Mar 19, 2026 | 547.00 | 548.00 | 543.00 | 545.00 | 545.00 | -0.18% | 3,200 |
| Mar 18, 2026 | 543.00 | 546.00 | 542.00 | 546.00 | 546.00 | 0.55% | 3,600 |
| Mar 17, 2026 | 545.00 | 547.00 | 541.00 | 543.00 | 543.00 | - | 4,800 |
| Mar 16, 2026 | 547.00 | 547.00 | 543.00 | 543.00 | 543.00 | -0.37% | 3,600 |
| Mar 13, 2026 | 547.00 | 548.00 | 544.00 | 545.00 | 545.00 | -0.37% | 1,800 |
| Mar 12, 2026 | 547.00 | 547.00 | 540.00 | 547.00 | 547.00 | 0.74% | 5,500 |
| Mar 11, 2026 | 544.00 | 546.00 | 542.00 | 543.00 | 543.00 | 0.37% | 2,000 |
| Mar 10, 2026 | 537.00 | 546.00 | 537.00 | 541.00 | 541.00 | 1.88% | 4,100 |
| Mar 9, 2026 | 536.00 | 539.00 | 531.00 | 531.00 | 531.00 | -1.12% | 9,400 |
| Mar 6, 2026 | 544.00 | 544.00 | 535.00 | 537.00 | 537.00 | 0.56% | 4,100 |
| Mar 5, 2026 | 533.00 | 545.00 | 533.00 | 534.00 | 534.00 | -0.74% | 12,700 |
| Mar 4, 2026 | 542.00 | 544.00 | 526.00 | 538.00 | 538.00 | -3.93% | 20,000 |
| Mar 3, 2026 | 553.00 | 560.00 | 552.00 | 560.00 | 560.00 | 1.82% | 8,300 |
| Mar 2, 2026 | 546.00 | 550.00 | 546.00 | 550.00 | 550.00 | 0.73% | 5,500 |
| Feb 27, 2026 | 542.00 | 546.00 | 542.00 | 546.00 | 546.00 | 0.74% | 6,500 |
| Feb 26, 2026 | 546.00 | 546.00 | 540.00 | 542.00 | 542.00 | -0.18% | 6,000 |
| Feb 25, 2026 | 540.00 | 547.00 | 536.00 | 543.00 | 543.00 | 1.31% | 8,200 |
| Feb 24, 2026 | 530.00 | 537.00 | 526.00 | 536.00 | 536.00 | 2.29% | 10,200 |
| Feb 20, 2026 | 532.00 | 532.00 | 521.00 | 524.00 | 524.00 | 0.19% | 14,900 |
| Feb 19, 2026 | 529.00 | 529.00 | 522.00 | 523.00 | 523.00 | 0.38% | 5,400 |
| Feb 18, 2026 | 526.00 | 527.00 | 517.00 | 521.00 | 521.00 | -0.76% | 10,900 |
| Feb 17, 2026 | 529.00 | 529.00 | 523.00 | 525.00 | 525.00 | -0.94% | 4,400 |
| Feb 16, 2026 | 521.00 | 530.00 | 520.00 | 530.00 | 530.00 | 2.12% | 8,000 |
| Feb 13, 2026 | 512.00 | 519.00 | 511.00 | 519.00 | 519.00 | 1.37% | 5,000 |
| Feb 12, 2026 | 512.00 | 515.00 | 511.00 | 512.00 | 512.00 | - | 8,800 |
| Feb 10, 2026 | 514.00 | 515.00 | 510.00 | 512.00 | 512.00 | 1.59% | 7,900 |
| Feb 9, 2026 | 510.00 | 534.00 | 500.00 | 504.00 | 504.00 | -1.56% | 26,100 |
| Feb 6, 2026 | 511.00 | 517.00 | 511.00 | 512.00 | 512.00 | -0.58% | 8,100 |
| Feb 5, 2026 | 532.00 | 532.00 | 515.00 | 515.00 | 515.00 | -1.72% | 11,500 |
| Feb 4, 2026 | 523.00 | 525.00 | 521.00 | 524.00 | 524.00 | 0.58% | 4,900 |
| Feb 3, 2026 | 519.00 | 525.00 | 506.00 | 521.00 | 521.00 | 1.56% | 13,000 |
| Feb 2, 2026 | 508.00 | 518.00 | 508.00 | 513.00 | 513.00 | 0.98% | 9,100 |
| Jan 30, 2026 | 495.00 | 510.00 | 495.00 | 508.00 | 508.00 | 1.60% | 8,500 |
| Jan 29, 2026 | 490.00 | 502.00 | 489.00 | 500.00 | 500.00 | 2.04% | 10,400 |
| Jan 28, 2026 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | -1.01% | 6,900 |
| Jan 27, 2026 | 491.00 | 495.00 | 488.00 | 495.00 | 495.00 | 1.02% | 5,700 |
| Jan 26, 2026 | 493.00 | 493.00 | 489.00 | 490.00 | 490.00 | -0.61% | 8,300 |
| Jan 23, 2026 | 492.00 | 493.00 | 491.00 | 493.00 | 493.00 | - | 6,200 |
| Jan 22, 2026 | 495.00 | 495.00 | 492.00 | 493.00 | 493.00 | -0.60% | 6,700 |
| Jan 21, 2026 | 496.00 | 496.00 | 495.00 | 496.00 | 496.00 | 0.61% | 4,600 |
| Jan 20, 2026 | 493.00 | 495.00 | 491.00 | 493.00 | 493.00 | - | 7,300 |
| Jan 19, 2026 | 495.00 | 495.00 | 492.00 | 493.00 | 493.00 | -0.40% | 8,600 |
| Jan 16, 2026 | 490.00 | 496.00 | 490.00 | 495.00 | 495.00 | - | 10,600 |