SHOBIDO Corporation (TYO:7819)
Japan
· Delayed Price · Currency is JPY 1,279.00
+57.00 (4.66%)
At close: Mar 9, 2026
SHOBIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,185.00 | 1,304.00 | 1,148.00 | 1,279.00 | 1,279.00 | 4.66% | 87,900 |
| Mar 6, 2026 | 1,207.00 | 1,230.00 | 1,205.00 | 1,222.00 | 1,222.00 | -1.21% | 15,000 |
| Mar 5, 2026 | 1,200.00 | 1,241.00 | 1,200.00 | 1,237.00 | 1,237.00 | 6.09% | 37,000 |
| Mar 4, 2026 | 1,221.00 | 1,240.00 | 1,080.00 | 1,166.00 | 1,166.00 | -6.79% | 160,000 |
| Mar 3, 2026 | 1,303.00 | 1,303.00 | 1,243.00 | 1,251.00 | 1,251.00 | -4.06% | 42,900 |
| Mar 2, 2026 | 1,222.00 | 1,320.00 | 1,200.00 | 1,304.00 | 1,304.00 | 4.15% | 41,400 |
| Feb 27, 2026 | 1,181.00 | 1,262.00 | 1,181.00 | 1,252.00 | 1,252.00 | 5.92% | 40,300 |
| Feb 26, 2026 | 1,194.00 | 1,210.00 | 1,169.00 | 1,182.00 | 1,182.00 | -1.17% | 34,600 |
| Feb 25, 2026 | 1,220.00 | 1,220.00 | 1,158.00 | 1,196.00 | 1,196.00 | -2.13% | 60,800 |
| Feb 24, 2026 | 1,228.00 | 1,289.00 | 1,220.00 | 1,222.00 | 1,222.00 | -0.49% | 50,500 |
| Feb 20, 2026 | 1,197.00 | 1,228.00 | 1,169.00 | 1,228.00 | 1,228.00 | 2.42% | 38,800 |
| Feb 19, 2026 | 1,148.00 | 1,200.00 | 1,125.00 | 1,199.00 | 1,199.00 | 3.81% | 75,800 |
| Feb 18, 2026 | 1,150.00 | 1,193.00 | 1,120.00 | 1,155.00 | 1,155.00 | 0.43% | 95,600 |
| Feb 17, 2026 | 1,154.00 | 1,154.00 | 1,090.00 | 1,150.00 | 1,150.00 | 1.50% | 124,600 |
| Feb 16, 2026 | 1,049.00 | 1,136.00 | 1,030.00 | 1,133.00 | 1,133.00 | 14.91% | 380,800 |
| Feb 13, 2026 | 836.00 | 986.00 | 830.00 | 986.00 | 986.00 | 17.94% | 172,200 |
| Feb 12, 2026 | 825.00 | 837.00 | 823.00 | 836.00 | 836.00 | 2.45% | 18,300 |
| Feb 10, 2026 | 823.00 | 823.00 | 814.00 | 816.00 | 816.00 | 0.25% | 9,000 |
| Feb 9, 2026 | 811.00 | 823.00 | 803.00 | 814.00 | 814.00 | -0.73% | 12,100 |
| Feb 6, 2026 | 792.00 | 821.00 | 792.00 | 820.00 | 820.00 | 3.02% | 36,300 |
| Feb 5, 2026 | 806.00 | 806.00 | 791.00 | 796.00 | 796.00 | -1.24% | 14,400 |
| Feb 4, 2026 | 811.00 | 811.00 | 792.00 | 806.00 | 806.00 | -0.25% | 12,400 |
| Feb 3, 2026 | 811.00 | 811.00 | 792.00 | 808.00 | 808.00 | -0.37% | 26,900 |
| Feb 2, 2026 | 828.00 | 828.00 | 794.00 | 811.00 | 811.00 | -2.29% | 14,400 |
| Jan 30, 2026 | 833.00 | 835.00 | 810.00 | 830.00 | 830.00 | 0.97% | 10,100 |
| Jan 29, 2026 | 839.00 | 840.00 | 816.00 | 822.00 | 822.00 | -0.96% | 10,700 |
| Jan 28, 2026 | 849.00 | 856.00 | 829.00 | 830.00 | 830.00 | - | 26,200 |
| Jan 27, 2026 | 838.00 | 838.00 | 830.00 | 830.00 | 830.00 | -0.36% | 5,700 |
| Jan 26, 2026 | 848.00 | 848.00 | 829.00 | 833.00 | 833.00 | -1.77% | 21,700 |
| Jan 23, 2026 | 852.00 | 852.00 | 833.00 | 848.00 | 848.00 | -0.12% | 9,900 |
| Jan 22, 2026 | 850.00 | 850.00 | 840.00 | 849.00 | 849.00 | 0.24% | 14,900 |
| Jan 21, 2026 | 857.00 | 863.00 | 846.00 | 847.00 | 847.00 | -1.40% | 4,900 |
| Jan 20, 2026 | 848.00 | 863.00 | 848.00 | 859.00 | 859.00 | 1.30% | 5,700 |
| Jan 19, 2026 | 854.00 | 855.00 | 840.00 | 848.00 | 848.00 | -1.17% | 17,000 |
| Jan 16, 2026 | 866.00 | 869.00 | 858.00 | 858.00 | 858.00 | -1.15% | 6,300 |
| Jan 15, 2026 | 869.00 | 870.00 | 864.00 | 868.00 | 868.00 | -0.23% | 4,400 |
| Jan 14, 2026 | 874.00 | 874.00 | 860.00 | 870.00 | 870.00 | -0.23% | 7,600 |
| Jan 13, 2026 | 877.00 | 877.00 | 868.00 | 872.00 | 872.00 | -0.11% | 8,400 |
| Jan 9, 2026 | 860.00 | 874.00 | 860.00 | 873.00 | 873.00 | 1.16% | 7,900 |
| Jan 8, 2026 | 875.00 | 875.00 | 863.00 | 863.00 | 863.00 | -0.92% | 8,300 |
| Jan 7, 2026 | 870.00 | 874.00 | 861.00 | 871.00 | 871.00 | 0.11% | 11,100 |
| Jan 6, 2026 | 862.00 | 875.00 | 856.00 | 870.00 | 870.00 | 0.93% | 13,300 |
| Jan 5, 2026 | 857.00 | 862.00 | 856.00 | 862.00 | 862.00 | 0.58% | 8,200 |
| Dec 30, 2025 | 863.00 | 863.00 | 855.00 | 857.00 | 857.00 | -0.23% | 3,400 |
| Dec 29, 2025 | 856.00 | 862.00 | 852.00 | 859.00 | 859.00 | 1.06% | 5,700 |
| Dec 26, 2025 | 849.00 | 860.00 | 846.00 | 850.00 | 850.00 | 0.12% | 33,600 |
| Dec 25, 2025 | 858.00 | 858.00 | 846.00 | 849.00 | 849.00 | -0.12% | 8,600 |
| Dec 24, 2025 | 854.00 | 861.00 | 850.00 | 850.00 | 850.00 | -0.47% | 7,200 |
| Dec 23, 2025 | 857.00 | 863.00 | 854.00 | 854.00 | 854.00 | -0.35% | 7,900 |
| Dec 22, 2025 | 860.00 | 862.00 | 856.00 | 857.00 | 857.00 | -0.58% | 12,700 |
| Dec 19, 2025 | 867.00 | 867.00 | 858.00 | 862.00 | 862.00 | -0.81% | 7,800 |
| Dec 18, 2025 | 864.00 | 869.00 | 862.00 | 869.00 | 869.00 | 0.93% | 6,000 |
| Dec 17, 2025 | 863.00 | 867.00 | 861.00 | 861.00 | 861.00 | 0.12% | 4,600 |
| Dec 16, 2025 | 867.00 | 870.00 | 860.00 | 860.00 | 860.00 | -0.69% | 7,100 |
| Dec 15, 2025 | 860.00 | 870.00 | 860.00 | 866.00 | 866.00 | 0.46% | 4,700 |
| Dec 12, 2025 | 858.00 | 863.00 | 856.00 | 862.00 | 862.00 | 0.58% | 3,800 |
| Dec 11, 2025 | 862.00 | 868.00 | 857.00 | 857.00 | 857.00 | -1.04% | 5,500 |
| Dec 10, 2025 | 867.00 | 869.00 | 861.00 | 866.00 | 866.00 | -0.12% | 5,700 |
| Dec 9, 2025 | 865.00 | 873.00 | 858.00 | 867.00 | 867.00 | -0.34% | 10,400 |
| Dec 8, 2025 | 871.00 | 875.00 | 861.00 | 870.00 | 870.00 | -0.46% | 11,200 |
| Dec 5, 2025 | 875.00 | 875.00 | 857.00 | 874.00 | 874.00 | -0.23% | 10,400 |
| Dec 4, 2025 | 861.00 | 876.00 | 861.00 | 876.00 | 876.00 | 0.81% | 8,600 |
| Dec 3, 2025 | 874.00 | 878.00 | 864.00 | 869.00 | 869.00 | -1.25% | 7,800 |
| Dec 2, 2025 | 872.00 | 881.00 | 865.00 | 880.00 | 880.00 | 1.15% | 11,600 |
| Dec 1, 2025 | 857.00 | 883.00 | 857.00 | 870.00 | 870.00 | 1.64% | 22,400 |
| Nov 28, 2025 | 855.00 | 857.00 | 851.00 | 856.00 | 856.00 | -0.35% | 4,800 |
| Nov 27, 2025 | 856.00 | 861.00 | 854.00 | 859.00 | 859.00 | 0.59% | 6,900 |
| Nov 26, 2025 | 849.00 | 854.00 | 844.00 | 854.00 | 854.00 | 0.83% | 10,100 |
| Nov 25, 2025 | 845.00 | 847.00 | 833.00 | 847.00 | 847.00 | 0.36% | 11,700 |
| Nov 21, 2025 | 832.00 | 847.00 | 832.00 | 844.00 | 844.00 | 0.84% | 5,800 |
| Nov 20, 2025 | 829.00 | 840.00 | 824.00 | 837.00 | 837.00 | 0.36% | 15,000 |
| Nov 19, 2025 | 818.00 | 835.00 | 810.00 | 834.00 | 834.00 | 1.83% | 11,700 |
| Nov 18, 2025 | 834.00 | 841.00 | 796.00 | 819.00 | 819.00 | -2.62% | 48,100 |
| Nov 17, 2025 | 867.00 | 868.00 | 837.00 | 841.00 | 841.00 | -3.11% | 23,900 |
| Nov 14, 2025 | 869.00 | 873.00 | 863.00 | 868.00 | 868.00 | -1.14% | 15,200 |
| Nov 13, 2025 | 885.00 | 893.00 | 861.00 | 878.00 | 878.00 | -1.68% | 56,600 |
| Nov 12, 2025 | 876.00 | 914.00 | 858.00 | 893.00 | 893.00 | 2.06% | 91,600 |
| Nov 11, 2025 | 878.00 | 878.00 | 871.00 | 875.00 | 875.00 | - | 8,400 |
| Nov 10, 2025 | 863.00 | 879.00 | 863.00 | 875.00 | 875.00 | 1.39% | 10,000 |
| Nov 7, 2025 | 871.00 | 871.00 | 855.00 | 863.00 | 863.00 | -0.80% | 9,100 |
| Nov 6, 2025 | 845.00 | 870.00 | 845.00 | 870.00 | 870.00 | 2.47% | 7,400 |
| Nov 5, 2025 | 863.00 | 863.00 | 846.00 | 849.00 | 849.00 | -1.62% | 17,900 |
| Nov 4, 2025 | 888.00 | 888.00 | 863.00 | 863.00 | 863.00 | -0.58% | 15,100 |
| Oct 31, 2025 | 872.00 | 872.00 | 853.00 | 868.00 | 868.00 | 0.70% | 10,400 |
| Oct 30, 2025 | 828.00 | 864.00 | 828.00 | 862.00 | 862.00 | 3.98% | 19,400 |
| Oct 29, 2025 | 867.00 | 867.00 | 829.00 | 829.00 | 829.00 | -4.71% | 20,500 |
| Oct 28, 2025 | 890.00 | 890.00 | 869.00 | 870.00 | 870.00 | -1.58% | 13,300 |
| Oct 27, 2025 | 877.00 | 893.00 | 873.00 | 884.00 | 884.00 | 1.84% | 14,700 |
| Oct 24, 2025 | 871.00 | 875.00 | 858.00 | 868.00 | 868.00 | -0.34% | 13,500 |
| Oct 23, 2025 | 856.00 | 872.00 | 856.00 | 871.00 | 871.00 | 0.69% | 9,100 |
| Oct 22, 2025 | 859.00 | 867.00 | 859.00 | 865.00 | 865.00 | -0.12% | 8,700 |
| Oct 21, 2025 | 864.00 | 869.00 | 852.00 | 866.00 | 866.00 | 0.35% | 14,100 |
| Oct 20, 2025 | 845.00 | 864.00 | 845.00 | 863.00 | 863.00 | 2.25% | 15,300 |
| Oct 17, 2025 | 857.00 | 857.00 | 840.00 | 844.00 | 844.00 | -1.63% | 20,900 |
| Oct 16, 2025 | 857.00 | 865.00 | 848.00 | 858.00 | 858.00 | -0.46% | 9,900 |
| Oct 15, 2025 | 841.00 | 864.00 | 841.00 | 862.00 | 862.00 | 3.23% | 21,100 |
| Oct 14, 2025 | 826.00 | 848.00 | 826.00 | 835.00 | 835.00 | -1.76% | 35,400 |
| Oct 10, 2025 | 867.00 | 871.00 | 850.00 | 850.00 | 850.00 | -2.07% | 30,700 |
| Oct 9, 2025 | 887.00 | 889.00 | 862.00 | 868.00 | 868.00 | -1.59% | 25,300 |
| Oct 8, 2025 | 883.00 | 892.00 | 879.00 | 882.00 | 882.00 | -0.34% | 17,400 |