Shobunsha Holdings, Inc. (TYO:9475)
Japan · Delayed Price · Currency is JPY 523.00
+1.00 (0.19%)
Aug 6, 2026, 9:15 AM JST
Shobunsha Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 524.00 | 524.00 | 517.00 | 522.00 | 522.00 | -2.25% | 8,100 |
| Aug 4, 2026 | 530.00 | 534.00 | 525.00 | 534.00 | 534.00 | 0.95% | 5,000 |
| Aug 3, 2026 | 528.00 | 529.00 | 520.00 | 529.00 | 529.00 | 1.15% | 5,400 |
| Jul 31, 2026 | 518.00 | 524.00 | 515.00 | 523.00 | 523.00 | -0.38% | 5,500 |
| Jul 30, 2026 | 503.00 | 525.00 | 501.00 | 525.00 | 525.00 | 4.37% | 11,300 |
| Jul 29, 2026 | 500.00 | 505.00 | 500.00 | 503.00 | 503.00 | 0.60% | 1,600 |
| Jul 28, 2026 | 505.00 | 505.00 | 500.00 | 500.00 | 500.00 | -0.99% | 2,900 |
| Jul 27, 2026 | 510.00 | 510.00 | 498.00 | 505.00 | 505.00 | -0.79% | 5,200 |
| Jul 24, 2026 | 507.00 | 509.00 | 507.00 | 509.00 | 509.00 | 0.39% | 4,100 |
| Jul 23, 2026 | 507.00 | 510.00 | 505.00 | 507.00 | 507.00 | - | 2,400 |
| Jul 22, 2026 | 502.00 | 509.00 | 502.00 | 507.00 | 507.00 | 1.00% | 2,500 |
| Jul 21, 2026 | 499.00 | 503.00 | 499.00 | 502.00 | 502.00 | 1.21% | 2,500 |
| Jul 17, 2026 | 510.00 | 510.00 | 495.00 | 496.00 | 496.00 | -2.36% | 5,900 |
| Jul 16, 2026 | 508.00 | 510.00 | 508.00 | 508.00 | 508.00 | - | 3,200 |
| Jul 15, 2026 | 504.00 | 508.00 | 504.00 | 508.00 | 508.00 | 0.79% | 3,200 |
| Jul 14, 2026 | 507.00 | 507.00 | 502.00 | 504.00 | 504.00 | 0.20% | 3,100 |
| Jul 13, 2026 | 505.00 | 506.00 | 503.00 | 503.00 | 503.00 | - | 2,200 |
| Jul 10, 2026 | 501.00 | 506.00 | 501.00 | 503.00 | 503.00 | 1.00% | 2,100 |
| Jul 9, 2026 | 503.00 | 509.00 | 497.00 | 498.00 | 498.00 | -0.60% | 9,300 |
| Jul 8, 2026 | 496.00 | 503.00 | 496.00 | 501.00 | 501.00 | 1.01% | 7,200 |
| Jul 7, 2026 | 497.00 | 497.00 | 492.00 | 496.00 | 496.00 | 0.81% | 5,100 |
| Jul 6, 2026 | 494.00 | 495.00 | 492.00 | 492.00 | 492.00 | - | 5,700 |
| Jul 3, 2026 | 493.00 | 493.00 | 483.00 | 492.00 | 492.00 | 0.61% | 4,000 |
| Jul 2, 2026 | 486.00 | 492.00 | 486.00 | 489.00 | 489.00 | -0.41% | 2,500 |
| Jul 1, 2026 | 490.00 | 491.00 | 482.00 | 491.00 | 491.00 | 1.87% | 2,300 |
| Jun 30, 2026 | 482.00 | 490.00 | 476.00 | 482.00 | 482.00 | -0.41% | 2,200 |
| Jun 29, 2026 | 480.00 | 484.00 | 465.00 | 484.00 | 484.00 | 0.83% | 3,900 |
| Jun 26, 2026 | 485.00 | 485.00 | 480.00 | 480.00 | 480.00 | -2.64% | 2,200 |
| Jun 25, 2026 | 494.00 | 494.00 | 485.00 | 493.00 | 493.00 | - | 1,800 |
| Jun 24, 2026 | 498.00 | 498.00 | 475.00 | 493.00 | 493.00 | -0.20% | 2,600 |
| Jun 23, 2026 | 490.00 | 494.00 | 480.00 | 494.00 | 494.00 | 0.61% | 5,700 |
| Jun 22, 2026 | 479.00 | 491.00 | 477.00 | 491.00 | 491.00 | 2.51% | 3,400 |
| Jun 19, 2026 | 480.00 | 484.00 | 479.00 | 479.00 | 479.00 | -0.21% | 3,400 |
| Jun 18, 2026 | 484.00 | 484.00 | 478.00 | 480.00 | 480.00 | -0.83% | 3,300 |
| Jun 17, 2026 | 490.00 | 490.00 | 473.00 | 484.00 | 484.00 | -1.22% | 3,900 |
| Jun 16, 2026 | 494.00 | 494.00 | 489.00 | 490.00 | 490.00 | 0.62% | 2,200 |
| Jun 15, 2026 | 488.00 | 490.00 | 485.00 | 487.00 | 487.00 | 0.83% | 3,100 |
| Jun 12, 2026 | 487.00 | 488.00 | 481.00 | 483.00 | 483.00 | -0.62% | 2,700 |
| Jun 11, 2026 | 485.00 | 486.00 | 483.00 | 486.00 | 486.00 | 0.62% | 1,100 |
| Jun 10, 2026 | 483.00 | 484.00 | 478.00 | 483.00 | 483.00 | - | 2,800 |
| Jun 9, 2026 | 476.00 | 483.00 | 476.00 | 483.00 | 483.00 | 1.47% | 2,200 |
| Jun 8, 2026 | 473.00 | 476.00 | 473.00 | 476.00 | 476.00 | 0.63% | 1,800 |
| Jun 5, 2026 | 474.00 | 479.00 | 473.00 | 473.00 | 473.00 | 0.85% | 4,200 |
| Jun 4, 2026 | 470.00 | 472.00 | 469.00 | 469.00 | 469.00 | -0.21% | 2,800 |
| Jun 3, 2026 | 466.00 | 471.00 | 465.00 | 470.00 | 470.00 | 1.95% | 3,800 |
| Jun 2, 2026 | 466.00 | 468.00 | 457.00 | 461.00 | 461.00 | -1.07% | 4,300 |
| Jun 1, 2026 | 457.00 | 466.00 | 457.00 | 466.00 | 466.00 | 1.97% | 3,700 |
| May 29, 2026 | 465.00 | 473.00 | 456.00 | 457.00 | 457.00 | -3.38% | 12,000 |
| May 28, 2026 | 466.00 | 473.00 | 466.00 | 473.00 | 473.00 | 0.42% | 3,200 |
| May 27, 2026 | 470.00 | 471.00 | 465.00 | 471.00 | 471.00 | -0.42% | 1,400 |