Shobunsha Holdings, Inc. (TYO:9475)
Japan · Delayed Price · Currency is JPY 545.00
+7.00 (1.30%)
Sep 18, 2026, 11:27 AM JST
Shobunsha Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 538.00 | 545.00 | 538.00 | 545.00 | - | 1.30% | 600 |
| Sep 17, 2026 | 545.00 | 546.00 | 537.00 | 538.00 | 538.00 | -0.92% | 3,500 |
| Sep 16, 2026 | 539.00 | 543.00 | 539.00 | 543.00 | 543.00 | 0.93% | 1,700 |
| Sep 15, 2026 | 538.00 | 539.00 | 537.00 | 538.00 | 538.00 | - | 1,100 |
| Sep 14, 2026 | 538.00 | 538.00 | 538.00 | 538.00 | 538.00 | -0.55% | 1,900 |
| Sep 11, 2026 | 540.00 | 545.00 | 540.00 | 541.00 | 541.00 | 0.19% | 1,300 |
| Sep 10, 2026 | 538.00 | 544.00 | 538.00 | 540.00 | 540.00 | 0.37% | 3,500 |
| Sep 9, 2026 | 538.00 | 540.00 | 538.00 | 538.00 | 538.00 | - | 1,400 |
| Sep 8, 2026 | 543.00 | 543.00 | 538.00 | 538.00 | 538.00 | -0.92% | 2,300 |
| Sep 7, 2026 | 540.00 | 544.00 | 540.00 | 543.00 | 543.00 | 2.26% | 4,800 |
| Sep 4, 2026 | 528.00 | 531.00 | 528.00 | 531.00 | 531.00 | 0.57% | 2,300 |
| Sep 3, 2026 | 528.00 | 528.00 | 528.00 | 528.00 | 528.00 | -0.38% | 2,700 |
| Sep 2, 2026 | 534.00 | 534.00 | 530.00 | 530.00 | 530.00 | - | 2,700 |
| Sep 1, 2026 | 526.00 | 530.00 | 526.00 | 530.00 | 530.00 | 0.76% | 900 |
| Aug 31, 2026 | 526.00 | 526.00 | 520.00 | 526.00 | 526.00 | - | 5,900 |
| Aug 28, 2026 | 535.00 | 536.00 | 520.00 | 526.00 | 526.00 | -1.50% | 6,400 |
| Aug 27, 2026 | 530.00 | 534.00 | 530.00 | 534.00 | 534.00 | 0.75% | 2,200 |
| Aug 26, 2026 | 525.00 | 530.00 | 525.00 | 530.00 | 530.00 | -0.19% | 2,300 |
| Aug 25, 2026 | 525.00 | 531.00 | 525.00 | 531.00 | 531.00 | 1.14% | 2,300 |
| Aug 24, 2026 | 523.00 | 527.00 | 522.00 | 525.00 | 525.00 | - | 2,400 |
| Aug 21, 2026 | 522.00 | 527.00 | 522.00 | 525.00 | 525.00 | 0.57% | 1,000 |
| Aug 20, 2026 | 523.00 | 527.00 | 522.00 | 522.00 | 522.00 | - | 3,800 |
| Aug 19, 2026 | 526.00 | 527.00 | 522.00 | 522.00 | 522.00 | -0.76% | 2,600 |
| Aug 18, 2026 | 524.00 | 526.00 | 524.00 | 526.00 | 526.00 | 0.57% | 2,400 |
| Aug 17, 2026 | 525.00 | 525.00 | 523.00 | 523.00 | 523.00 | -0.38% | 3,900 |
| Aug 14, 2026 | 534.00 | 534.00 | 525.00 | 525.00 | 525.00 | -1.69% | 6,400 |
| Aug 13, 2026 | 516.00 | 537.00 | 516.00 | 534.00 | 534.00 | 4.50% | 4,900 |
| Aug 12, 2026 | 504.00 | 511.00 | 504.00 | 511.00 | 511.00 | 1.39% | 1,800 |
| Aug 10, 2026 | 500.00 | 504.00 | 495.00 | 504.00 | 504.00 | -0.79% | 9,500 |
| Aug 7, 2026 | 523.00 | 535.00 | 508.00 | 508.00 | 508.00 | -2.68% | 10,700 |
| Aug 6, 2026 | 522.00 | 523.00 | 522.00 | 522.00 | 522.00 | - | 1,300 |
| 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 |