SHUEI YOBIKO Co., Ltd. (TYO:4678)
Japan
· Delayed Price · Currency is JPY 341.00
+1.00 (0.29%)
Mar 10, 2026, 3:30 PM JST
SHUEI YOBIKO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 341.00 | 342.00 | 340.00 | 340.00 | 340.00 | -0.58% | 15,300 |
| Mar 6, 2026 | 344.00 | 345.00 | 341.00 | 342.00 | 342.00 | -0.58% | 5,600 |
| Mar 5, 2026 | 340.00 | 344.00 | 337.00 | 344.00 | 344.00 | 3.30% | 6,900 |
| Mar 4, 2026 | 340.00 | 340.00 | 333.00 | 333.00 | 333.00 | -2.35% | 13,200 |
| Mar 3, 2026 | 350.00 | 350.00 | 341.00 | 341.00 | 341.00 | -2.29% | 12,400 |
| Mar 2, 2026 | 348.00 | 350.00 | 345.00 | 349.00 | 349.00 | 0.29% | 10,900 |
| Feb 27, 2026 | 345.00 | 348.00 | 344.00 | 348.00 | 348.00 | 1.16% | 7,600 |
| Feb 26, 2026 | 343.00 | 344.00 | 341.00 | 344.00 | 344.00 | 0.29% | 3,700 |
| Feb 25, 2026 | 342.00 | 343.00 | 340.00 | 343.00 | 343.00 | 0.88% | 3,900 |
| Feb 24, 2026 | 340.00 | 343.00 | 339.00 | 340.00 | 340.00 | - | 8,300 |
| Feb 20, 2026 | 343.00 | 344.00 | 335.00 | 340.00 | 340.00 | -0.58% | 8,900 |
| Feb 19, 2026 | 343.00 | 345.00 | 342.00 | 342.00 | 342.00 | - | 4,500 |
| Feb 18, 2026 | 344.00 | 354.00 | 340.00 | 342.00 | 342.00 | 1.48% | 33,900 |
| Feb 17, 2026 | 333.00 | 349.00 | 333.00 | 337.00 | 337.00 | 0.60% | 22,400 |
| Feb 16, 2026 | 338.00 | 350.00 | 333.00 | 335.00 | 335.00 | 0.30% | 31,600 |
| Feb 13, 2026 | 330.00 | 337.00 | 327.00 | 334.00 | 334.00 | 2.45% | 17,000 |
| Feb 12, 2026 | 321.00 | 326.00 | 321.00 | 326.00 | 326.00 | 1.56% | 29,900 |
| Feb 10, 2026 | 322.00 | 323.00 | 321.00 | 321.00 | 321.00 | -0.31% | 12,500 |
| Feb 9, 2026 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 1.26% | 17,100 |
| Feb 6, 2026 | 318.00 | 321.00 | 312.00 | 318.00 | 318.00 | - | 15,900 |
| Feb 5, 2026 | 318.00 | 319.00 | 317.00 | 318.00 | 318.00 | 0.95% | 7,600 |
| Feb 4, 2026 | 313.00 | 316.00 | 313.00 | 315.00 | 315.00 | 0.32% | 3,100 |
| Feb 3, 2026 | 316.00 | 318.00 | 313.00 | 314.00 | 314.00 | -0.32% | 5,900 |
| Feb 2, 2026 | 319.00 | 320.00 | 315.00 | 315.00 | 315.00 | -0.63% | 8,300 |
| Jan 30, 2026 | 317.00 | 317.00 | 313.00 | 317.00 | 317.00 | - | 2,600 |
| Jan 29, 2026 | 314.00 | 317.00 | 314.00 | 317.00 | 317.00 | 0.32% | 8,100 |
| Jan 28, 2026 | 315.00 | 316.00 | 313.00 | 316.00 | 316.00 | - | 6,400 |
| Jan 27, 2026 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | 0.32% | 3,500 |
| Jan 26, 2026 | 316.00 | 316.00 | 313.00 | 315.00 | 315.00 | 0.64% | 4,700 |
| Jan 23, 2026 | 315.00 | 315.00 | 313.00 | 313.00 | 313.00 | -0.63% | 9,800 |
| Jan 22, 2026 | 313.00 | 315.00 | 311.00 | 315.00 | 315.00 | 0.32% | 4,600 |
| Jan 21, 2026 | 314.00 | 315.00 | 312.00 | 314.00 | 314.00 | - | 5,000 |
| Jan 20, 2026 | 313.00 | 314.00 | 309.00 | 314.00 | 314.00 | 0.32% | 11,600 |
| Jan 19, 2026 | 315.00 | 315.00 | 312.00 | 313.00 | 313.00 | 1.29% | 9,900 |
| Jan 16, 2026 | 312.00 | 313.00 | 308.00 | 309.00 | 309.00 | -0.96% | 6,100 |
| Jan 15, 2026 | 310.00 | 312.00 | 308.00 | 312.00 | 312.00 | 1.30% | 9,200 |
| Jan 14, 2026 | 310.00 | 310.00 | 308.00 | 308.00 | 308.00 | -0.65% | 7,200 |
| Jan 13, 2026 | 307.00 | 310.00 | 305.00 | 310.00 | 310.00 | 0.98% | 15,100 |
| Jan 9, 2026 | 310.00 | 310.00 | 303.00 | 307.00 | 307.00 | 0.66% | 14,300 |
| Jan 8, 2026 | 306.00 | 309.00 | 304.00 | 305.00 | 305.00 | -0.33% | 17,300 |
| Jan 7, 2026 | 305.00 | 308.00 | 305.00 | 306.00 | 306.00 | 0.66% | 14,200 |
| Jan 6, 2026 | 304.00 | 305.00 | 303.00 | 304.00 | 304.00 | 0.66% | 6,900 |
| Jan 5, 2026 | 301.00 | 304.00 | 301.00 | 302.00 | 302.00 | 0.33% | 10,100 |
| Dec 30, 2025 | 302.00 | 302.00 | 299.00 | 301.00 | 301.00 | -0.33% | 8,700 |
| Dec 29, 2025 | 302.00 | 302.00 | 296.00 | 302.00 | 302.00 | - | 13,800 |
| Dec 26, 2025 | 301.00 | 302.00 | 299.00 | 302.00 | 302.00 | - | 7,100 |
| Dec 25, 2025 | 300.00 | 302.00 | 298.00 | 302.00 | 302.00 | - | 15,900 |
| Dec 24, 2025 | 302.00 | 303.00 | 300.00 | 302.00 | 302.00 | 1.00% | 8,900 |
| Dec 23, 2025 | 302.00 | 302.00 | 292.00 | 299.00 | 299.00 | -0.66% | 19,700 |
| Dec 22, 2025 | 301.00 | 301.00 | 300.00 | 301.00 | 301.00 | - | 5,400 |
| Dec 19, 2025 | 300.00 | 301.00 | 299.00 | 301.00 | 301.00 | 0.67% | 7,500 |
| Dec 18, 2025 | 299.00 | 299.00 | 299.00 | 299.00 | 299.00 | - | 5,000 |
| Dec 17, 2025 | 299.00 | 300.00 | 299.00 | 299.00 | 299.00 | - | 7,100 |
| Dec 16, 2025 | 298.00 | 299.00 | 298.00 | 299.00 | 299.00 | 0.34% | 4,600 |
| Dec 15, 2025 | 298.00 | 299.00 | 297.00 | 298.00 | 298.00 | 0.34% | 5,700 |
| Dec 12, 2025 | 297.00 | 298.00 | 296.00 | 297.00 | 297.00 | - | 4,500 |
| Dec 11, 2025 | 297.00 | 297.00 | 295.00 | 297.00 | 297.00 | - | 4,900 |
| Dec 10, 2025 | 296.00 | 297.00 | 296.00 | 297.00 | 297.00 | 0.34% | 4,700 |
| Dec 9, 2025 | 297.00 | 297.00 | 295.00 | 296.00 | 296.00 | 0.34% | 3,400 |
| Dec 8, 2025 | 294.00 | 296.00 | 294.00 | 295.00 | 295.00 | 0.68% | 8,700 |
| Dec 5, 2025 | 296.00 | 297.00 | 293.00 | 293.00 | 293.00 | -0.68% | 14,400 |
| Dec 4, 2025 | 296.00 | 297.00 | 295.00 | 295.00 | 295.00 | -0.34% | 2,400 |
| Dec 3, 2025 | 295.00 | 297.00 | 294.00 | 296.00 | 296.00 | 0.34% | 4,600 |
| Dec 2, 2025 | 296.00 | 296.00 | 294.00 | 295.00 | 295.00 | -0.34% | 3,800 |
| Dec 1, 2025 | 297.00 | 299.00 | 295.00 | 296.00 | 296.00 | 0.34% | 10,000 |
| Nov 28, 2025 | 293.00 | 298.00 | 292.00 | 295.00 | 295.00 | 1.03% | 8,400 |
| Nov 27, 2025 | 294.00 | 294.00 | 292.00 | 292.00 | 292.00 | -0.34% | 5,100 |
| Nov 26, 2025 | 293.00 | 294.00 | 292.00 | 293.00 | 293.00 | - | 4,100 |
| Nov 25, 2025 | 295.00 | 295.00 | 291.00 | 293.00 | 293.00 | - | 6,800 |
| Nov 21, 2025 | 290.00 | 293.00 | 289.00 | 293.00 | 293.00 | 0.69% | 4,900 |
| Nov 20, 2025 | 292.00 | 292.00 | 289.00 | 291.00 | 291.00 | 0.69% | 6,200 |
| Nov 19, 2025 | 290.00 | 290.00 | 288.00 | 289.00 | 289.00 | -0.34% | 4,200 |
| Nov 18, 2025 | 292.00 | 292.00 | 287.00 | 290.00 | 290.00 | -0.68% | 8,100 |
| Nov 17, 2025 | 290.00 | 293.00 | 289.00 | 292.00 | 292.00 | 0.69% | 9,400 |
| Nov 14, 2025 | 289.00 | 292.00 | 288.00 | 290.00 | 290.00 | 0.35% | 5,900 |
| Nov 13, 2025 | 290.00 | 292.00 | 289.00 | 289.00 | 289.00 | - | 6,300 |
| Nov 12, 2025 | 289.00 | 291.00 | 289.00 | 289.00 | 289.00 | -1.03% | 5,000 |
| Nov 11, 2025 | 291.00 | 292.00 | 288.00 | 292.00 | 292.00 | 0.69% | 4,900 |
| Nov 10, 2025 | 289.00 | 295.00 | 288.00 | 290.00 | 290.00 | 0.35% | 15,200 |
| Nov 7, 2025 | 290.00 | 291.00 | 288.00 | 289.00 | 289.00 | -0.34% | 17,500 |
| Nov 6, 2025 | 288.00 | 292.00 | 287.00 | 290.00 | 290.00 | 1.05% | 9,800 |
| Nov 5, 2025 | 288.00 | 288.00 | 285.00 | 287.00 | 287.00 | 0.35% | 5,100 |
| Nov 4, 2025 | 289.00 | 289.00 | 286.00 | 286.00 | 286.00 | -1.04% | 4,800 |
| Oct 31, 2025 | 287.00 | 289.00 | 286.00 | 289.00 | 289.00 | 0.70% | 3,200 |
| Oct 30, 2025 | 290.00 | 290.00 | 286.00 | 287.00 | 287.00 | -0.35% | 4,300 |
| Oct 29, 2025 | 287.00 | 292.00 | 287.00 | 288.00 | 288.00 | -0.35% | 11,600 |
| Oct 28, 2025 | 287.00 | 290.00 | 286.00 | 289.00 | 289.00 | 0.35% | 8,200 |
| Oct 27, 2025 | 290.00 | 290.00 | 287.00 | 288.00 | 288.00 | - | 3,700 |
| Oct 24, 2025 | 288.00 | 290.00 | 287.00 | 288.00 | 288.00 | 0.35% | 9,900 |
| Oct 23, 2025 | 288.00 | 288.00 | 286.00 | 287.00 | 287.00 | - | 1,900 |
| Oct 22, 2025 | 287.00 | 288.00 | 286.00 | 287.00 | 287.00 | - | 5,100 |
| Oct 21, 2025 | 286.00 | 287.00 | 285.00 | 287.00 | 287.00 | 0.35% | 2,400 |
| Oct 20, 2025 | 286.00 | 286.00 | 284.00 | 286.00 | 286.00 | 0.35% | 4,100 |
| Oct 17, 2025 | 286.00 | 287.00 | 285.00 | 285.00 | 285.00 | -0.35% | 2,500 |
| Oct 16, 2025 | 286.00 | 286.00 | 282.00 | 286.00 | 286.00 | - | 4,900 |
| Oct 15, 2025 | 286.00 | 286.00 | 283.00 | 286.00 | 286.00 | 1.06% | 5,400 |
| Oct 14, 2025 | 280.00 | 285.00 | 280.00 | 283.00 | 283.00 | -0.70% | 10,400 |
| Oct 10, 2025 | 285.00 | 285.00 | 284.00 | 285.00 | 285.00 | - | 4,300 |
| Oct 9, 2025 | 288.00 | 288.00 | 285.00 | 285.00 | 285.00 | -0.70% | 3,600 |
| Oct 8, 2025 | 286.00 | 288.00 | 286.00 | 287.00 | 287.00 | 0.35% | 2,800 |