SHO-BOND Holdings Co.,Ltd. (TYO:1414)
Japan
· Delayed Price · Currency is JPY 1,358.50
+30.50 (2.30%)
Apr 28, 2026, 3:30 PM JST
SHO-BOND Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,337.00 | 1,358.50 | 1,330.50 | 1,358.50 | 1,358.50 | 2.30% | 774,800 |
| Apr 27, 2026 | 1,326.00 | 1,340.00 | 1,323.00 | 1,328.00 | 1,328.00 | -0.15% | 703,300 |
| Apr 24, 2026 | 1,347.00 | 1,352.00 | 1,330.00 | 1,330.00 | 1,330.00 | -0.60% | 674,100 |
| Apr 23, 2026 | 1,336.00 | 1,343.50 | 1,327.50 | 1,338.00 | 1,338.00 | -0.85% | 834,800 |
| Apr 22, 2026 | 1,372.00 | 1,373.50 | 1,346.50 | 1,349.50 | 1,349.50 | -1.68% | 1,022,500 |
| Apr 21, 2026 | 1,383.00 | 1,388.00 | 1,370.50 | 1,372.50 | 1,372.50 | -0.62% | 972,800 |
| Apr 20, 2026 | 1,384.00 | 1,386.00 | 1,377.00 | 1,381.00 | 1,381.00 | 0.22% | 567,000 |
| Apr 17, 2026 | 1,380.00 | 1,387.50 | 1,374.50 | 1,378.00 | 1,378.00 | -0.47% | 892,400 |
| Apr 16, 2026 | 1,391.00 | 1,391.50 | 1,378.00 | 1,384.50 | 1,384.50 | -0.47% | 821,100 |
| Apr 15, 2026 | 1,396.00 | 1,402.00 | 1,383.00 | 1,391.00 | 1,391.00 | -0.57% | 924,700 |
| Apr 14, 2026 | 1,420.00 | 1,420.00 | 1,392.50 | 1,399.00 | 1,399.00 | -0.89% | 734,600 |
| Apr 13, 2026 | 1,414.00 | 1,430.00 | 1,404.00 | 1,411.50 | 1,411.50 | -0.60% | 723,200 |
| Apr 10, 2026 | 1,435.50 | 1,442.50 | 1,415.50 | 1,420.00 | 1,420.00 | -1.39% | 732,700 |
| Apr 9, 2026 | 1,455.00 | 1,470.00 | 1,439.50 | 1,440.00 | 1,440.00 | -1.00% | 765,200 |
| Apr 8, 2026 | 1,460.00 | 1,461.50 | 1,451.00 | 1,454.50 | 1,454.50 | 0.73% | 865,400 |
| Apr 7, 2026 | 1,450.00 | 1,459.50 | 1,435.00 | 1,444.00 | 1,444.00 | -0.38% | 765,500 |
| Apr 6, 2026 | 1,445.00 | 1,454.50 | 1,443.00 | 1,449.50 | 1,449.50 | 0.35% | 700,000 |
| Apr 3, 2026 | 1,431.00 | 1,444.50 | 1,431.00 | 1,444.50 | 1,444.50 | 0.66% | 740,200 |
| Apr 2, 2026 | 1,435.00 | 1,446.50 | 1,423.00 | 1,435.00 | 1,435.00 | 0.70% | 800,700 |
| Apr 1, 2026 | 1,434.00 | 1,434.00 | 1,413.00 | 1,425.00 | 1,425.00 | 1.50% | 766,900 |
| Mar 31, 2026 | 1,410.00 | 1,418.00 | 1,399.00 | 1,404.00 | 1,404.00 | -0.60% | 1,036,500 |
| Mar 30, 2026 | 1,400.00 | 1,413.50 | 1,384.00 | 1,412.50 | 1,412.50 | -0.25% | 1,023,000 |
| Mar 27, 2026 | 1,404.50 | 1,416.00 | 1,402.00 | 1,416.00 | 1,416.00 | 0.35% | 844,000 |
| Mar 26, 2026 | 1,416.00 | 1,421.50 | 1,400.50 | 1,411.00 | 1,411.00 | 0.21% | 828,200 |
| Mar 25, 2026 | 1,425.00 | 1,426.50 | 1,404.50 | 1,408.00 | 1,408.00 | 0.68% | 832,400 |
| Mar 24, 2026 | 1,392.50 | 1,398.50 | 1,381.00 | 1,398.50 | 1,398.50 | 1.71% | 869,200 |
| Mar 23, 2026 | 1,403.00 | 1,403.00 | 1,369.00 | 1,375.00 | 1,375.00 | -2.65% | 1,054,200 |
| Mar 19, 2026 | 1,411.00 | 1,423.00 | 1,408.50 | 1,412.50 | 1,412.50 | -1.91% | 1,065,100 |
| Mar 18, 2026 | 1,415.00 | 1,440.00 | 1,414.50 | 1,440.00 | 1,440.00 | 2.13% | 746,200 |
| Mar 17, 2026 | 1,404.50 | 1,417.50 | 1,401.00 | 1,410.00 | 1,410.00 | 1.08% | 644,500 |
| Mar 16, 2026 | 1,398.00 | 1,408.00 | 1,393.00 | 1,395.00 | 1,395.00 | -0.46% | 949,800 |
| Mar 13, 2026 | 1,380.00 | 1,407.50 | 1,380.00 | 1,401.50 | 1,401.50 | 0.75% | 893,500 |
| Mar 12, 2026 | 1,400.50 | 1,408.00 | 1,387.00 | 1,391.00 | 1,391.00 | -1.73% | 639,600 |
| Mar 11, 2026 | 1,418.50 | 1,425.50 | 1,412.00 | 1,415.50 | 1,415.50 | 1.00% | 673,500 |
| Mar 10, 2026 | 1,405.00 | 1,409.50 | 1,392.50 | 1,401.50 | 1,401.50 | 1.26% | 949,300 |
| Mar 9, 2026 | 1,365.50 | 1,387.00 | 1,359.00 | 1,384.00 | 1,384.00 | -1.53% | 1,321,400 |
| 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 |