Shoei Yakuhin Co.,Ltd. (TYO:3537)
Japan
· Delayed Price · Currency is JPY 1,583.00
-4.00 (-0.25%)
Apr 30, 2026, 10:10 AM JST
Shoei Yakuhin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,580.00 | 1,587.00 | 1,580.00 | 1,587.00 | 1,587.00 | 0.44% | 1,700 |
| Apr 27, 2026 | 1,589.00 | 1,590.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | 2,400 |
| Apr 24, 2026 | 1,585.00 | 1,586.00 | 1,578.00 | 1,580.00 | 1,580.00 | -0.06% | 1,700 |
| Apr 23, 2026 | 1,595.00 | 1,595.00 | 1,581.00 | 1,581.00 | 1,581.00 | -1.13% | 1,400 |
| Apr 22, 2026 | 1,588.00 | 1,599.00 | 1,580.00 | 1,599.00 | 1,599.00 | -0.06% | 1,800 |
| Apr 21, 2026 | 1,591.00 | 1,605.00 | 1,591.00 | 1,600.00 | 1,600.00 | 0.57% | 2,000 |
| Apr 20, 2026 | 1,589.00 | 1,591.00 | 1,586.00 | 1,591.00 | 1,591.00 | 1.21% | 2,400 |
| Apr 17, 2026 | 1,568.00 | 1,572.00 | 1,568.00 | 1,572.00 | 1,572.00 | - | 1,800 |
| Apr 16, 2026 | 1,577.00 | 1,583.00 | 1,572.00 | 1,572.00 | 1,572.00 | -0.88% | 1,600 |
| Apr 15, 2026 | 1,588.00 | 1,588.00 | 1,581.00 | 1,586.00 | 1,586.00 | 0.25% | 2,800 |
| Apr 14, 2026 | 1,582.00 | 1,582.00 | 1,579.00 | 1,582.00 | 1,582.00 | 0.06% | 1,200 |
| Apr 13, 2026 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 1,581.00 | 0.70% | 1,800 |
| Apr 10, 2026 | 1,567.00 | 1,583.00 | 1,567.00 | 1,570.00 | 1,570.00 | 0.19% | 1,100 |
| Apr 9, 2026 | 1,580.00 | 1,580.00 | 1,567.00 | 1,567.00 | 1,567.00 | -0.76% | 2,400 |
| Apr 8, 2026 | 1,565.00 | 1,579.00 | 1,565.00 | 1,579.00 | 1,579.00 | 1.41% | 2,200 |
| Apr 7, 2026 | 1,569.00 | 1,569.00 | 1,557.00 | 1,557.00 | 1,557.00 | -0.64% | 400 |
| Apr 6, 2026 | 1,569.00 | 1,569.00 | 1,560.00 | 1,567.00 | 1,567.00 | 0.45% | 1,600 |
| Apr 3, 2026 | 1,565.00 | 1,565.00 | 1,556.00 | 1,560.00 | 1,560.00 | -0.38% | 1,600 |
| Apr 2, 2026 | 1,572.00 | 1,572.00 | 1,566.00 | 1,566.00 | 1,566.00 | -0.32% | 400 |
| Apr 1, 2026 | 1,569.00 | 1,577.00 | 1,560.00 | 1,571.00 | 1,571.00 | 0.77% | 4,100 |
| Mar 31, 2026 | 1,552.00 | 1,559.00 | 1,552.00 | 1,559.00 | 1,559.00 | 0.06% | 500 |
| Mar 30, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,558.00 | 1,558.00 | -0.83% | 4,300 |
| Mar 27, 2026 | 1,576.00 | 1,577.00 | 1,571.00 | 1,571.00 | 1,532.00 | -0.32% | 1,500 |
| Mar 26, 2026 | 1,566.00 | 1,580.00 | 1,566.00 | 1,576.00 | 1,536.88 | 0.38% | 800 |
| Mar 25, 2026 | 1,577.00 | 1,580.00 | 1,569.00 | 1,570.00 | 1,531.02 | 0.26% | 3,100 |
| Mar 24, 2026 | 1,571.00 | 1,571.00 | 1,559.00 | 1,566.00 | 1,527.12 | 0.97% | 2,800 |
| Mar 23, 2026 | 1,550.00 | 1,573.00 | 1,531.00 | 1,551.00 | 1,512.50 | -1.65% | 5,900 |
| Mar 19, 2026 | 1,570.00 | 1,577.00 | 1,570.00 | 1,577.00 | 1,537.85 | 0.45% | 1,000 |
| Mar 18, 2026 | 1,570.00 | 1,570.00 | 1,564.00 | 1,570.00 | 1,531.02 | - | 2,200 |
| Mar 17, 2026 | 1,562.00 | 1,571.00 | 1,552.00 | 1,570.00 | 1,531.02 | 0.51% | 5,900 |
| Mar 16, 2026 | 1,560.00 | 1,562.00 | 1,555.00 | 1,562.00 | 1,523.22 | -0.83% | 3,200 |
| Mar 13, 2026 | 1,564.00 | 1,578.00 | 1,563.00 | 1,575.00 | 1,535.90 | 0.19% | 1,800 |
| Mar 12, 2026 | 1,570.00 | 1,572.00 | 1,560.00 | 1,572.00 | 1,532.98 | -0.69% | 1,300 |
| Mar 11, 2026 | 1,567.00 | 1,583.00 | 1,567.00 | 1,583.00 | 1,543.70 | 1.15% | 2,800 |
| Mar 10, 2026 | 1,581.00 | 1,581.00 | 1,565.00 | 1,565.00 | 1,526.15 | 0.26% | 2,200 |
| Mar 9, 2026 | 1,555.00 | 1,569.00 | 1,551.00 | 1,561.00 | 1,522.25 | -1.45% | 6,700 |
| Mar 6, 2026 | 1,590.00 | 1,594.00 | 1,584.00 | 1,584.00 | 1,544.68 | -0.56% | 1,500 |
| Mar 5, 2026 | 1,594.00 | 1,605.00 | 1,588.00 | 1,593.00 | 1,553.45 | 0.44% | 3,500 |
| Mar 4, 2026 | 1,583.00 | 1,608.00 | 1,580.00 | 1,586.00 | 1,546.63 | -1.00% | 6,100 |
| Mar 3, 2026 | 1,622.00 | 1,622.00 | 1,602.00 | 1,602.00 | 1,562.23 | -1.11% | 3,800 |
| Mar 2, 2026 | 1,620.00 | 1,622.00 | 1,618.00 | 1,620.00 | 1,579.78 | -0.06% | 2,800 |
| Feb 27, 2026 | 1,610.00 | 1,621.00 | 1,610.00 | 1,621.00 | 1,580.76 | 0.93% | 1,700 |
| Feb 26, 2026 | 1,612.00 | 1,612.00 | 1,606.00 | 1,606.00 | 1,566.13 | -0.37% | 300 |
| Feb 25, 2026 | 1,610.00 | 1,612.00 | 1,601.00 | 1,612.00 | 1,571.98 | 0.19% | 2,100 |
| Feb 24, 2026 | 1,612.00 | 1,616.00 | 1,609.00 | 1,609.00 | 1,569.06 | 0.06% | 2,300 |
| Feb 20, 2026 | 1,595.00 | 1,608.00 | 1,590.00 | 1,608.00 | 1,568.08 | 0.75% | 2,400 |
| Feb 19, 2026 | 1,590.00 | 1,597.00 | 1,563.00 | 1,596.00 | 1,556.38 | -0.25% | 6,100 |
| Feb 18, 2026 | 1,596.00 | 1,600.00 | 1,585.00 | 1,600.00 | 1,560.28 | 0.63% | 3,000 |
| Feb 17, 2026 | 1,595.00 | 1,595.00 | 1,583.00 | 1,590.00 | 1,550.53 | 0.44% | 2,900 |
| Feb 16, 2026 | 1,591.00 | 1,592.00 | 1,582.00 | 1,583.00 | 1,543.70 | -0.69% | 3,100 |
| Feb 13, 2026 | 1,594.00 | 1,595.00 | 1,591.00 | 1,594.00 | 1,554.43 | - | 3,000 |
| Feb 12, 2026 | 1,590.00 | 1,594.00 | 1,589.00 | 1,594.00 | 1,554.43 | 0.25% | 3,300 |
| Feb 10, 2026 | 1,580.00 | 1,590.00 | 1,580.00 | 1,590.00 | 1,550.53 | 0.44% | 3,400 |
| Feb 9, 2026 | 1,592.00 | 1,592.00 | 1,576.00 | 1,583.00 | 1,543.70 | 0.06% | 10,800 |
| Feb 6, 2026 | 1,580.00 | 1,588.00 | 1,578.00 | 1,582.00 | 1,542.73 | 0.38% | 3,700 |
| Feb 5, 2026 | 1,585.00 | 1,585.00 | 1,569.00 | 1,576.00 | 1,536.88 | -0.57% | 1,900 |
| Feb 4, 2026 | 1,584.00 | 1,586.00 | 1,579.00 | 1,585.00 | 1,545.65 | 0.13% | 1,500 |
| Feb 3, 2026 | 1,577.00 | 1,585.00 | 1,565.00 | 1,583.00 | 1,543.70 | 0.38% | 4,100 |
| Feb 2, 2026 | 1,573.00 | 1,588.00 | 1,573.00 | 1,577.00 | 1,537.85 | 0.32% | 3,000 |
| Jan 30, 2026 | 1,563.00 | 1,572.00 | 1,563.00 | 1,572.00 | 1,532.98 | 0.51% | 1,500 |
| Jan 29, 2026 | 1,567.00 | 1,569.00 | 1,564.00 | 1,564.00 | 1,525.17 | 0.06% | 900 |
| Jan 28, 2026 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,524.20 | -0.64% | 200 |
| Jan 27, 2026 | 1,568.00 | 1,573.00 | 1,564.00 | 1,573.00 | 1,533.95 | 0.70% | 1,100 |
| Jan 26, 2026 | 1,576.00 | 1,578.00 | 1,558.00 | 1,562.00 | 1,523.22 | -0.95% | 3,900 |
| Jan 23, 2026 | 1,576.00 | 1,580.00 | 1,575.00 | 1,577.00 | 1,537.85 | 0.13% | 4,100 |
| Jan 22, 2026 | 1,571.00 | 1,575.00 | 1,568.00 | 1,575.00 | 1,535.90 | 0.57% | 4,600 |
| Jan 21, 2026 | 1,569.00 | 1,569.00 | 1,560.00 | 1,566.00 | 1,527.12 | -0.25% | 2,600 |
| Jan 20, 2026 | 1,564.00 | 1,570.00 | 1,564.00 | 1,570.00 | 1,531.02 | 0.06% | 3,400 |
| Jan 19, 2026 | 1,566.00 | 1,569.00 | 1,561.00 | 1,569.00 | 1,530.05 | 0.26% | 5,400 |
| Jan 16, 2026 | 1,559.00 | 1,565.00 | 1,559.00 | 1,565.00 | 1,526.15 | 0.58% | 2,300 |
| Jan 15, 2026 | 1,556.00 | 1,559.00 | 1,556.00 | 1,556.00 | 1,517.37 | - | 5,000 |
| Jan 14, 2026 | 1,555.00 | 1,557.00 | 1,554.00 | 1,556.00 | 1,517.37 | 0.06% | 3,500 |
| Jan 13, 2026 | 1,554.00 | 1,557.00 | 1,552.00 | 1,555.00 | 1,516.40 | - | 4,200 |
| Jan 9, 2026 | 1,555.00 | 1,555.00 | 1,545.00 | 1,555.00 | 1,516.40 | 0.26% | 6,400 |
| Jan 8, 2026 | 1,549.00 | 1,551.00 | 1,540.00 | 1,551.00 | 1,512.50 | -0.06% | 7,700 |
| Jan 7, 2026 | 1,550.00 | 1,557.00 | 1,546.00 | 1,552.00 | 1,513.47 | 0.13% | 10,200 |
| Jan 6, 2026 | 1,555.00 | 1,557.00 | 1,547.00 | 1,550.00 | 1,511.52 | -0.45% | 7,000 |
| Jan 5, 2026 | 1,559.00 | 1,559.00 | 1,553.00 | 1,557.00 | 1,518.35 | 0.13% | 6,000 |
| Dec 30, 2025 | 1,547.00 | 1,555.00 | 1,546.00 | 1,555.00 | 1,516.40 | 0.52% | 5,100 |
| Dec 29, 2025 | 1,550.00 | 1,558.00 | 1,546.00 | 1,547.00 | 1,508.60 | -0.19% | 5,400 |
| Dec 26, 2025 | 1,550.00 | 1,556.00 | 1,546.00 | 1,550.00 | 1,511.52 | - | 9,500 |
| Dec 25, 2025 | 1,556.00 | 1,558.00 | 1,550.00 | 1,550.00 | 1,511.52 | -0.39% | 5,000 |
| Dec 24, 2025 | 1,570.00 | 1,570.00 | 1,555.00 | 1,556.00 | 1,517.37 | -0.83% | 2,700 |
| Dec 23, 2025 | 1,562.00 | 1,580.00 | 1,562.00 | 1,569.00 | 1,530.05 | 1.23% | 8,400 |
| Dec 22, 2025 | 1,560.00 | 1,560.00 | 1,546.00 | 1,550.00 | 1,511.52 | -0.64% | 9,700 |
| Dec 19, 2025 | 1,560.00 | 1,565.00 | 1,554.00 | 1,560.00 | 1,521.27 | 0.13% | 2,500 |
| Dec 18, 2025 | 1,559.00 | 1,559.00 | 1,553.00 | 1,558.00 | 1,519.32 | -0.06% | 1,100 |
| Dec 17, 2025 | 1,557.00 | 1,564.00 | 1,556.00 | 1,559.00 | 1,520.30 | 0.13% | 900 |
| Dec 16, 2025 | 1,551.00 | 1,569.00 | 1,551.00 | 1,557.00 | 1,518.35 | -0.38% | 4,500 |
| Dec 15, 2025 | 1,562.00 | 1,564.00 | 1,555.00 | 1,563.00 | 1,524.20 | 0.06% | 2,200 |
| Dec 12, 2025 | 1,543.00 | 1,562.00 | 1,543.00 | 1,562.00 | 1,523.22 | 1.23% | 2,400 |
| Dec 11, 2025 | 1,562.00 | 1,563.00 | 1,543.00 | 1,543.00 | 1,504.70 | -0.71% | 3,800 |
| Dec 10, 2025 | 1,564.00 | 1,564.00 | 1,554.00 | 1,554.00 | 1,515.42 | 0.19% | 1,500 |
| Dec 9, 2025 | 1,555.00 | 1,557.00 | 1,551.00 | 1,551.00 | 1,512.50 | -0.26% | 1,300 |
| Dec 8, 2025 | 1,568.00 | 1,568.00 | 1,555.00 | 1,555.00 | 1,516.40 | -1.40% | 2,600 |
| Dec 5, 2025 | 1,574.00 | 1,577.00 | 1,551.00 | 1,577.00 | 1,537.85 | -0.13% | 3,000 |
| Dec 4, 2025 | 1,592.00 | 1,592.00 | 1,549.00 | 1,579.00 | 1,539.80 | -0.32% | 6,900 |
| Dec 3, 2025 | 1,591.00 | 1,592.00 | 1,584.00 | 1,584.00 | 1,544.68 | -0.44% | 1,400 |
| Dec 2, 2025 | 1,585.00 | 1,599.00 | 1,583.00 | 1,591.00 | 1,551.50 | 0.25% | 2,400 |
| Dec 1, 2025 | 1,593.00 | 1,595.00 | 1,587.00 | 1,587.00 | 1,547.60 | 0.06% | 1,800 |