SHO-BOND Holdings Co.,Ltd. (TYO:1414)
Japan
· Delayed Price · Currency is JPY 1,384.00
-21.50 (-1.53%)
At close: Mar 9, 2026
SHO-BOND Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,390.00 | 1,405.50 | 1,383.50 | 1,405.50 | 1,405.50 | -0.04% | 797,000 |
| Mar 5, 2026 | 1,420.00 | 1,424.00 | 1,396.00 | 1,406.00 | 1,406.00 | 1.48% | 904,700 |
| Mar 4, 2026 | 1,390.00 | 1,406.00 | 1,366.00 | 1,385.50 | 1,385.50 | -2.19% | 1,570,800 |
| Mar 3, 2026 | 1,439.00 | 1,447.00 | 1,414.50 | 1,416.50 | 1,416.50 | -2.24% | 1,136,600 |
| Mar 2, 2026 | 1,450.00 | 1,454.00 | 1,430.00 | 1,449.00 | 1,449.00 | -1.43% | 1,033,200 |
| Feb 27, 2026 | 1,456.50 | 1,472.00 | 1,448.00 | 1,470.00 | 1,470.00 | 1.62% | 977,600 |
| Feb 26, 2026 | 1,440.50 | 1,460.50 | 1,437.00 | 1,446.50 | 1,446.50 | 0.31% | 1,204,100 |
| Feb 25, 2026 | 1,434.00 | 1,442.00 | 1,425.50 | 1,442.00 | 1,442.00 | 0.84% | 1,119,300 |
| Feb 24, 2026 | 1,417.00 | 1,441.50 | 1,411.00 | 1,430.00 | 1,430.00 | 1.71% | 1,787,800 |
| Feb 20, 2026 | 1,423.00 | 1,425.00 | 1,399.50 | 1,406.00 | 1,406.00 | -1.61% | 1,482,800 |
| Feb 19, 2026 | 1,409.50 | 1,431.50 | 1,400.50 | 1,429.00 | 1,429.00 | 0.63% | 1,090,700 |
| Feb 18, 2026 | 1,411.00 | 1,424.50 | 1,406.00 | 1,420.00 | 1,420.00 | 1.65% | 1,382,800 |
| Feb 17, 2026 | 1,412.00 | 1,412.00 | 1,386.00 | 1,397.00 | 1,397.00 | -0.57% | 969,400 |
| Feb 16, 2026 | 1,409.00 | 1,409.00 | 1,389.00 | 1,405.00 | 1,405.00 | 0.79% | 1,351,200 |
| Feb 13, 2026 | 1,403.00 | 1,411.00 | 1,375.00 | 1,394.00 | 1,394.00 | - | 2,004,200 |
| Feb 12, 2026 | 1,404.50 | 1,424.50 | 1,377.00 | 1,394.00 | 1,394.00 | -8.95% | 4,886,900 |
| Feb 10, 2026 | 1,525.00 | 1,537.00 | 1,512.00 | 1,531.00 | 1,531.00 | 1.46% | 1,815,700 |
| Feb 9, 2026 | 1,515.00 | 1,516.50 | 1,489.00 | 1,509.00 | 1,509.00 | 1.62% | 1,518,500 |
| Feb 6, 2026 | 1,475.00 | 1,486.50 | 1,465.50 | 1,485.00 | 1,485.00 | 1.75% | 920,200 |
| Feb 5, 2026 | 1,460.00 | 1,476.50 | 1,454.00 | 1,459.50 | 1,459.50 | 0.69% | 964,300 |
| Feb 4, 2026 | 1,435.00 | 1,460.00 | 1,434.00 | 1,449.50 | 1,449.50 | 1.01% | 1,157,500 |
| Feb 3, 2026 | 1,419.00 | 1,438.00 | 1,411.50 | 1,435.00 | 1,435.00 | 2.35% | 1,080,600 |
| Feb 2, 2026 | 1,410.00 | 1,410.00 | 1,392.00 | 1,402.00 | 1,402.00 | 0.97% | 718,500 |
| Jan 30, 2026 | 1,380.00 | 1,388.50 | 1,369.50 | 1,388.50 | 1,388.50 | 0.91% | 1,022,700 |
| Jan 29, 2026 | 1,387.00 | 1,388.00 | 1,369.00 | 1,376.00 | 1,376.00 | -0.90% | 2,676,700 |
| Jan 28, 2026 | 1,410.00 | 1,411.00 | 1,386.00 | 1,388.50 | 1,388.50 | -2.15% | 781,900 |
| Jan 27, 2026 | 1,401.00 | 1,420.50 | 1,385.00 | 1,419.00 | 1,419.00 | 0.96% | 983,800 |
| Jan 26, 2026 | 1,412.50 | 1,422.00 | 1,405.50 | 1,405.50 | 1,405.50 | -0.50% | 882,100 |
| Jan 23, 2026 | 1,416.50 | 1,421.00 | 1,408.50 | 1,412.50 | 1,412.50 | -0.53% | 811,000 |
| Jan 22, 2026 | 1,419.50 | 1,428.00 | 1,406.50 | 1,420.00 | 1,420.00 | -0.42% | 1,134,600 |
| Jan 21, 2026 | 1,420.00 | 1,427.00 | 1,408.00 | 1,426.00 | 1,426.00 | -0.38% | 1,106,800 |
| Jan 20, 2026 | 1,439.00 | 1,443.50 | 1,429.00 | 1,431.50 | 1,431.50 | -0.45% | 984,400 |
| Jan 19, 2026 | 1,455.00 | 1,458.00 | 1,433.50 | 1,438.00 | 1,438.00 | -0.62% | 1,074,800 |
| Jan 16, 2026 | 1,430.50 | 1,457.50 | 1,424.50 | 1,447.00 | 1,447.00 | 2.05% | 1,400,500 |
| Jan 15, 2026 | 1,410.50 | 1,424.00 | 1,406.00 | 1,418.00 | 1,418.00 | 0.71% | 1,007,500 |
| Jan 14, 2026 | 1,401.00 | 1,413.50 | 1,396.50 | 1,408.00 | 1,408.00 | 1.26% | 1,329,300 |
| Jan 13, 2026 | 1,399.00 | 1,401.50 | 1,374.00 | 1,390.50 | 1,390.50 | 1.57% | 1,472,800 |
| Jan 9, 2026 | 1,372.50 | 1,381.00 | 1,359.00 | 1,369.00 | 1,369.00 | 0.26% | 922,400 |
| Jan 8, 2026 | 1,360.00 | 1,379.00 | 1,357.00 | 1,365.50 | 1,365.50 | -0.11% | 1,201,400 |
| Jan 7, 2026 | 1,339.50 | 1,372.50 | 1,331.00 | 1,367.00 | 1,367.00 | 1.30% | 1,655,300 |
| Jan 6, 2026 | 1,316.00 | 1,349.50 | 1,313.00 | 1,349.50 | 1,349.50 | 2.16% | 1,643,100 |
| Jan 5, 2026 | 1,329.00 | 1,340.50 | 1,314.00 | 1,321.00 | 1,321.00 | -0.23% | 1,482,300 |
| Dec 30, 2025 | 1,332.50 | 1,335.50 | 1,316.50 | 1,324.00 | 1,324.00 | -0.34% | 1,389,000 |
| Dec 29, 2025 | 1,296.00 | 1,337.50 | 1,295.00 | 1,328.50 | 1,328.50 | 1.59% | 1,616,600 |
| Dec 26, 2025 | 1,304.00 | 1,308.50 | 1,301.75 | 1,307.75 | 1,287.25 | 0.69% | 1,510,000 |
| Dec 25, 2025 | 1,300.50 | 1,304.25 | 1,292.50 | 1,298.75 | 1,278.39 | 0.29% | 697,200 |
| Dec 24, 2025 | 1,300.00 | 1,304.00 | 1,294.25 | 1,295.00 | 1,274.70 | -0.23% | 1,190,800 |
| Dec 23, 2025 | 1,282.25 | 1,301.00 | 1,282.25 | 1,298.00 | 1,277.65 | 1.64% | 1,329,200 |
| Dec 22, 2025 | 1,291.25 | 1,291.25 | 1,276.00 | 1,277.00 | 1,256.98 | -0.35% | 1,041,600 |
| Dec 19, 2025 | 1,280.00 | 1,288.50 | 1,276.50 | 1,281.50 | 1,261.41 | 0.06% | 1,075,200 |
| Dec 18, 2025 | 1,277.50 | 1,284.25 | 1,274.00 | 1,280.75 | 1,260.67 | 0.45% | 844,000 |
| Dec 17, 2025 | 1,283.75 | 1,285.50 | 1,271.25 | 1,275.00 | 1,255.01 | -0.68% | 1,041,200 |
| Dec 16, 2025 | 1,290.50 | 1,295.75 | 1,283.50 | 1,283.75 | 1,263.63 | -1.23% | 1,021,600 |
| Dec 15, 2025 | 1,284.00 | 1,299.75 | 1,278.75 | 1,299.75 | 1,279.38 | 1.54% | 1,338,800 |
| Dec 12, 2025 | 1,272.00 | 1,281.50 | 1,269.00 | 1,280.00 | 1,259.94 | 1.03% | 826,400 |
| Dec 11, 2025 | 1,295.00 | 1,295.75 | 1,265.00 | 1,267.00 | 1,247.14 | -1.86% | 995,200 |
| Dec 10, 2025 | 1,291.75 | 1,294.75 | 1,283.75 | 1,291.00 | 1,270.76 | 0.94% | 899,600 |
| Dec 9, 2025 | 1,286.50 | 1,294.00 | 1,278.00 | 1,279.00 | 1,258.95 | -0.27% | 1,099,200 |
| Dec 8, 2025 | 1,273.25 | 1,283.25 | 1,270.00 | 1,282.50 | 1,262.40 | 1.52% | 1,273,600 |
| Dec 5, 2025 | 1,267.50 | 1,271.00 | 1,258.50 | 1,263.25 | 1,243.45 | -0.73% | 1,227,200 |
| Dec 4, 2025 | 1,256.75 | 1,272.50 | 1,256.00 | 1,272.50 | 1,252.55 | 1.70% | 987,200 |
| Dec 3, 2025 | 1,257.75 | 1,258.00 | 1,247.75 | 1,251.25 | 1,231.64 | -0.54% | 1,125,600 |
| Dec 2, 2025 | 1,255.25 | 1,260.00 | 1,250.50 | 1,258.00 | 1,238.28 | 0.26% | 757,200 |
| Dec 1, 2025 | 1,270.75 | 1,272.00 | 1,254.00 | 1,254.75 | 1,235.08 | -0.75% | 1,166,000 |
| Nov 28, 2025 | 1,262.00 | 1,268.50 | 1,260.75 | 1,264.25 | 1,244.43 | -0.02% | 722,000 |
| Nov 27, 2025 | 1,268.25 | 1,274.75 | 1,260.25 | 1,264.50 | 1,244.68 | -0.82% | 934,800 |
| Nov 26, 2025 | 1,265.75 | 1,276.75 | 1,265.75 | 1,275.00 | 1,255.01 | 1.29% | 1,158,800 |
| Nov 25, 2025 | 1,264.25 | 1,273.75 | 1,256.25 | 1,258.75 | 1,239.02 | -0.44% | 1,172,400 |
| Nov 21, 2025 | 1,233.00 | 1,264.25 | 1,233.00 | 1,264.25 | 1,244.43 | 3.04% | 1,923,200 |
| Nov 20, 2025 | 1,231.50 | 1,238.25 | 1,225.50 | 1,227.00 | 1,207.77 | -0.26% | 1,063,600 |
| Nov 19, 2025 | 1,240.25 | 1,249.00 | 1,225.50 | 1,230.25 | 1,210.96 | -0.40% | 1,416,000 |
| Nov 18, 2025 | 1,244.00 | 1,248.00 | 1,233.50 | 1,235.25 | 1,215.89 | -0.70% | 1,412,800 |
| Nov 17, 2025 | 1,238.75 | 1,244.50 | 1,235.25 | 1,244.00 | 1,224.50 | 0.91% | 850,800 |
| Nov 14, 2025 | 1,225.00 | 1,234.75 | 1,223.25 | 1,232.75 | 1,213.43 | 0.22% | 1,016,800 |
| Nov 13, 2025 | 1,228.25 | 1,241.00 | 1,227.00 | 1,230.00 | 1,210.72 | 0.57% | 1,007,600 |
| Nov 12, 2025 | 1,222.25 | 1,237.50 | 1,221.00 | 1,223.00 | 1,203.83 | 0.58% | 1,307,600 |
| Nov 11, 2025 | 1,212.00 | 1,226.00 | 1,201.50 | 1,216.00 | 1,196.94 | -3.45% | 2,977,600 |
| Nov 10, 2025 | 1,255.50 | 1,260.50 | 1,247.50 | 1,259.50 | 1,239.76 | 1.29% | 1,840,000 |
| Nov 7, 2025 | 1,232.50 | 1,248.00 | 1,232.50 | 1,243.50 | 1,224.01 | 0.61% | 969,600 |
| Nov 6, 2025 | 1,238.50 | 1,244.50 | 1,234.50 | 1,236.00 | 1,216.62 | 0.32% | 972,000 |
| Nov 5, 2025 | 1,232.75 | 1,233.25 | 1,217.25 | 1,232.00 | 1,212.69 | -0.06% | 1,121,600 |
| Nov 4, 2025 | 1,227.50 | 1,235.00 | 1,222.25 | 1,232.75 | 1,213.43 | 0.71% | 1,043,200 |
| Oct 31, 2025 | 1,226.25 | 1,226.25 | 1,217.25 | 1,224.00 | 1,204.81 | 0.45% | 598,800 |
| Oct 30, 2025 | 1,207.50 | 1,221.00 | 1,207.50 | 1,218.50 | 1,199.40 | 0.56% | 957,600 |
| Oct 29, 2025 | 1,233.50 | 1,233.50 | 1,211.00 | 1,211.75 | 1,192.75 | -1.08% | 947,200 |
| Oct 28, 2025 | 1,242.50 | 1,242.50 | 1,224.25 | 1,225.00 | 1,205.80 | -1.47% | 1,066,400 |
| Oct 27, 2025 | 1,241.00 | 1,247.25 | 1,238.25 | 1,243.25 | 1,223.76 | 0.87% | 994,400 |
| Oct 24, 2025 | 1,238.00 | 1,238.25 | 1,228.00 | 1,232.50 | 1,213.18 | -0.32% | 698,400 |
| Oct 23, 2025 | 1,231.25 | 1,239.00 | 1,230.75 | 1,236.50 | 1,217.12 | 0.24% | 883,600 |
| Oct 22, 2025 | 1,210.00 | 1,239.50 | 1,210.00 | 1,233.50 | 1,214.16 | 2.01% | 1,428,000 |
| Oct 21, 2025 | 1,205.00 | 1,213.25 | 1,204.50 | 1,209.25 | 1,190.29 | 0.10% | 783,600 |
| Oct 20, 2025 | 1,212.25 | 1,213.00 | 1,203.75 | 1,208.00 | 1,189.06 | 0.25% | 1,203,600 |
| Oct 17, 2025 | 1,205.25 | 1,207.25 | 1,200.75 | 1,205.00 | 1,186.11 | -0.37% | 877,200 |
| Oct 16, 2025 | 1,214.75 | 1,218.50 | 1,209.50 | 1,209.50 | 1,190.54 | -0.04% | 1,035,600 |
| Oct 15, 2025 | 1,212.00 | 1,215.75 | 1,206.50 | 1,210.00 | 1,191.03 | 0.77% | 872,800 |
| Oct 14, 2025 | 1,198.75 | 1,212.50 | 1,196.50 | 1,200.75 | 1,181.93 | -0.70% | 1,233,200 |
| Oct 10, 2025 | 1,210.50 | 1,215.00 | 1,203.75 | 1,209.25 | 1,190.29 | -0.76% | 1,034,400 |
| Oct 9, 2025 | 1,218.00 | 1,221.50 | 1,210.75 | 1,218.50 | 1,199.40 | 0.04% | 1,127,600 |
| Oct 8, 2025 | 1,218.25 | 1,231.00 | 1,217.00 | 1,218.00 | 1,198.91 | 0.21% | 1,182,000 |
| Oct 7, 2025 | 1,214.50 | 1,220.50 | 1,208.75 | 1,215.50 | 1,196.45 | 0.73% | 1,089,200 |