SHOBIDO Corporation (TYO:7819)
Japan
· Delayed Price · Currency is JPY 1,074.00
-7.00 (-0.65%)
Apr 28, 2026, 3:30 PM JST
SHOBIDO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,081.00 | 1,103.00 | 1,057.00 | 1,074.00 | 1,074.00 | -0.65% | 47,700 |
| Apr 27, 2026 | 1,102.00 | 1,134.00 | 1,072.00 | 1,081.00 | 1,081.00 | -1.82% | 23,000 |
| Apr 24, 2026 | 1,111.00 | 1,115.00 | 1,092.00 | 1,101.00 | 1,101.00 | 0.36% | 13,300 |
| Apr 23, 2026 | 1,139.00 | 1,139.00 | 1,080.00 | 1,097.00 | 1,097.00 | -4.02% | 99,300 |
| Apr 22, 2026 | 1,171.00 | 1,171.00 | 1,138.00 | 1,143.00 | 1,143.00 | -2.39% | 8,200 |
| Apr 21, 2026 | 1,186.00 | 1,200.00 | 1,171.00 | 1,171.00 | 1,171.00 | -1.76% | 9,700 |
| Apr 20, 2026 | 1,158.00 | 1,209.00 | 1,158.00 | 1,192.00 | 1,192.00 | 2.94% | 25,100 |
| Apr 17, 2026 | 1,156.00 | 1,169.00 | 1,133.00 | 1,158.00 | 1,158.00 | - | 15,600 |
| Apr 16, 2026 | 1,188.00 | 1,205.00 | 1,151.00 | 1,158.00 | 1,158.00 | -2.53% | 22,300 |
| Apr 15, 2026 | 1,136.00 | 1,214.00 | 1,132.00 | 1,188.00 | 1,188.00 | 4.95% | 42,400 |
| Apr 14, 2026 | 1,113.00 | 1,134.00 | 1,095.00 | 1,132.00 | 1,132.00 | 2.91% | 31,200 |
| Apr 13, 2026 | 1,116.00 | 1,118.00 | 1,099.00 | 1,100.00 | 1,100.00 | -1.61% | 10,400 |
| Apr 10, 2026 | 1,131.00 | 1,140.00 | 1,111.00 | 1,118.00 | 1,118.00 | -1.15% | 17,900 |
| Apr 9, 2026 | 1,148.00 | 1,148.00 | 1,126.00 | 1,131.00 | 1,131.00 | -2.08% | 10,400 |
| Apr 8, 2026 | 1,160.00 | 1,188.00 | 1,148.00 | 1,155.00 | 1,155.00 | 2.21% | 20,800 |
| Apr 7, 2026 | 1,125.00 | 1,176.00 | 1,125.00 | 1,130.00 | 1,130.00 | 0.36% | 21,800 |
| Apr 6, 2026 | 1,111.00 | 1,137.00 | 1,110.00 | 1,126.00 | 1,126.00 | 0.90% | 15,100 |
| Apr 3, 2026 | 1,112.00 | 1,132.00 | 1,110.00 | 1,116.00 | 1,116.00 | 0.27% | 12,500 |
| Apr 2, 2026 | 1,134.00 | 1,141.00 | 1,105.00 | 1,113.00 | 1,113.00 | -1.77% | 12,900 |
| Apr 1, 2026 | 1,114.00 | 1,133.00 | 1,100.00 | 1,133.00 | 1,133.00 | 3.75% | 13,200 |
| Mar 31, 2026 | 1,098.00 | 1,111.00 | 1,082.00 | 1,092.00 | 1,092.00 | -1.27% | 25,100 |
| Mar 30, 2026 | 1,097.00 | 1,122.00 | 1,076.00 | 1,106.00 | 1,106.00 | -4.74% | 29,600 |
| Mar 27, 2026 | 1,157.00 | 1,171.00 | 1,136.00 | 1,161.00 | 1,146.00 | -1.11% | 18,400 |
| Mar 26, 2026 | 1,208.00 | 1,208.00 | 1,157.00 | 1,174.00 | 1,158.83 | -2.98% | 28,400 |
| Mar 25, 2026 | 1,170.00 | 1,213.00 | 1,170.00 | 1,210.00 | 1,194.37 | 5.22% | 28,600 |
| Mar 24, 2026 | 1,179.00 | 1,190.00 | 1,147.00 | 1,150.00 | 1,135.14 | 0.09% | 30,800 |
| Mar 23, 2026 | 1,198.00 | 1,200.00 | 1,132.00 | 1,149.00 | 1,134.16 | -6.43% | 50,900 |
| Mar 19, 2026 | 1,280.00 | 1,280.00 | 1,224.00 | 1,228.00 | 1,212.13 | -3.99% | 35,000 |
| Mar 18, 2026 | 1,267.00 | 1,315.00 | 1,259.00 | 1,279.00 | 1,262.48 | 2.32% | 38,200 |
| Mar 17, 2026 | 1,243.00 | 1,291.00 | 1,243.00 | 1,250.00 | 1,233.85 | 0.73% | 29,200 |
| Mar 16, 2026 | 1,244.00 | 1,255.00 | 1,214.00 | 1,241.00 | 1,224.97 | -1.74% | 27,900 |
| Mar 13, 2026 | 1,268.00 | 1,285.00 | 1,231.00 | 1,263.00 | 1,246.68 | -2.47% | 42,300 |
| Mar 12, 2026 | 1,323.00 | 1,333.00 | 1,277.00 | 1,295.00 | 1,278.27 | -1.97% | 28,300 |
| Mar 11, 2026 | 1,286.00 | 1,338.00 | 1,280.00 | 1,321.00 | 1,303.93 | 4.10% | 45,300 |
| Mar 10, 2026 | 1,267.00 | 1,286.00 | 1,223.00 | 1,269.00 | 1,252.60 | -0.78% | 33,800 |
| Mar 9, 2026 | 1,185.00 | 1,304.00 | 1,148.00 | 1,279.00 | 1,262.48 | 4.66% | 87,900 |
| Mar 6, 2026 | 1,207.00 | 1,230.00 | 1,205.00 | 1,222.00 | 1,206.21 | -1.21% | 15,000 |
| Mar 5, 2026 | 1,200.00 | 1,241.00 | 1,200.00 | 1,237.00 | 1,221.02 | 6.09% | 37,000 |
| Mar 4, 2026 | 1,221.00 | 1,240.00 | 1,080.00 | 1,166.00 | 1,150.94 | -6.79% | 160,000 |
| Mar 3, 2026 | 1,303.00 | 1,303.00 | 1,243.00 | 1,251.00 | 1,234.84 | -4.06% | 42,900 |
| Mar 2, 2026 | 1,222.00 | 1,320.00 | 1,200.00 | 1,304.00 | 1,287.15 | 4.15% | 41,400 |
| Feb 27, 2026 | 1,181.00 | 1,262.00 | 1,181.00 | 1,252.00 | 1,235.82 | 5.92% | 40,300 |
| Feb 26, 2026 | 1,194.00 | 1,210.00 | 1,169.00 | 1,182.00 | 1,166.73 | -1.17% | 34,600 |
| Feb 25, 2026 | 1,220.00 | 1,220.00 | 1,158.00 | 1,196.00 | 1,180.55 | -2.13% | 60,800 |
| Feb 24, 2026 | 1,228.00 | 1,289.00 | 1,220.00 | 1,222.00 | 1,206.21 | -0.49% | 50,500 |
| Feb 20, 2026 | 1,197.00 | 1,228.00 | 1,169.00 | 1,228.00 | 1,212.13 | 2.42% | 38,800 |
| Feb 19, 2026 | 1,148.00 | 1,200.00 | 1,125.00 | 1,199.00 | 1,183.51 | 3.81% | 75,800 |
| Feb 18, 2026 | 1,150.00 | 1,193.00 | 1,120.00 | 1,155.00 | 1,140.08 | 0.43% | 95,600 |
| Feb 17, 2026 | 1,154.00 | 1,154.00 | 1,090.00 | 1,150.00 | 1,135.14 | 1.50% | 124,600 |
| Feb 16, 2026 | 1,049.00 | 1,136.00 | 1,030.00 | 1,133.00 | 1,118.36 | 14.91% | 380,800 |
| Feb 13, 2026 | 836.00 | 986.00 | 830.00 | 986.00 | 973.26 | 17.94% | 172,200 |
| Feb 12, 2026 | 825.00 | 837.00 | 823.00 | 836.00 | 825.20 | 2.45% | 18,300 |
| Feb 10, 2026 | 823.00 | 823.00 | 814.00 | 816.00 | 805.46 | 0.25% | 9,000 |
| Feb 9, 2026 | 811.00 | 823.00 | 803.00 | 814.00 | 803.48 | -0.73% | 12,100 |
| Feb 6, 2026 | 792.00 | 821.00 | 792.00 | 820.00 | 809.41 | 3.02% | 36,300 |
| Feb 5, 2026 | 806.00 | 806.00 | 791.00 | 796.00 | 785.72 | -1.24% | 14,400 |
| Feb 4, 2026 | 811.00 | 811.00 | 792.00 | 806.00 | 795.59 | -0.25% | 12,400 |
| Feb 3, 2026 | 811.00 | 811.00 | 792.00 | 808.00 | 797.56 | -0.37% | 26,900 |
| Feb 2, 2026 | 828.00 | 828.00 | 794.00 | 811.00 | 800.52 | -2.29% | 14,400 |
| Jan 30, 2026 | 833.00 | 835.00 | 810.00 | 830.00 | 819.28 | 0.97% | 10,100 |
| Jan 29, 2026 | 839.00 | 840.00 | 816.00 | 822.00 | 811.38 | -0.96% | 10,700 |
| Jan 28, 2026 | 849.00 | 856.00 | 829.00 | 830.00 | 819.28 | - | 26,200 |
| Jan 27, 2026 | 838.00 | 838.00 | 830.00 | 830.00 | 819.28 | -0.36% | 5,700 |
| Jan 26, 2026 | 848.00 | 848.00 | 829.00 | 833.00 | 822.24 | -1.77% | 21,700 |
| Jan 23, 2026 | 852.00 | 852.00 | 833.00 | 848.00 | 837.04 | -0.12% | 9,900 |
| Jan 22, 2026 | 850.00 | 850.00 | 840.00 | 849.00 | 838.03 | 0.24% | 14,900 |
| Jan 21, 2026 | 857.00 | 863.00 | 846.00 | 847.00 | 836.06 | -1.40% | 4,900 |
| Jan 20, 2026 | 848.00 | 863.00 | 848.00 | 859.00 | 847.90 | 1.30% | 5,700 |
| Jan 19, 2026 | 854.00 | 855.00 | 840.00 | 848.00 | 837.04 | -1.17% | 17,000 |
| Jan 16, 2026 | 866.00 | 869.00 | 858.00 | 858.00 | 846.91 | -1.15% | 6,300 |
| Jan 15, 2026 | 869.00 | 870.00 | 864.00 | 868.00 | 856.79 | -0.23% | 4,400 |
| Jan 14, 2026 | 874.00 | 874.00 | 860.00 | 870.00 | 858.76 | -0.23% | 7,600 |
| Jan 13, 2026 | 877.00 | 877.00 | 868.00 | 872.00 | 860.73 | -0.11% | 8,400 |
| Jan 9, 2026 | 860.00 | 874.00 | 860.00 | 873.00 | 861.72 | 1.16% | 7,900 |
| Jan 8, 2026 | 875.00 | 875.00 | 863.00 | 863.00 | 851.85 | -0.92% | 8,300 |
| Jan 7, 2026 | 870.00 | 874.00 | 861.00 | 871.00 | 859.75 | 0.11% | 11,100 |
| Jan 6, 2026 | 862.00 | 875.00 | 856.00 | 870.00 | 858.76 | 0.93% | 13,300 |
| Jan 5, 2026 | 857.00 | 862.00 | 856.00 | 862.00 | 850.86 | 0.58% | 8,200 |
| Dec 30, 2025 | 863.00 | 863.00 | 855.00 | 857.00 | 845.93 | -0.23% | 3,400 |
| Dec 29, 2025 | 856.00 | 862.00 | 852.00 | 859.00 | 847.90 | 1.06% | 5,700 |
| Dec 26, 2025 | 849.00 | 860.00 | 846.00 | 850.00 | 839.02 | 0.12% | 33,600 |
| Dec 25, 2025 | 858.00 | 858.00 | 846.00 | 849.00 | 838.03 | -0.12% | 8,600 |
| Dec 24, 2025 | 854.00 | 861.00 | 850.00 | 850.00 | 839.02 | -0.47% | 7,200 |
| Dec 23, 2025 | 857.00 | 863.00 | 854.00 | 854.00 | 842.97 | -0.35% | 7,900 |
| Dec 22, 2025 | 860.00 | 862.00 | 856.00 | 857.00 | 845.93 | -0.58% | 12,700 |
| Dec 19, 2025 | 867.00 | 867.00 | 858.00 | 862.00 | 850.86 | -0.81% | 7,800 |
| Dec 18, 2025 | 864.00 | 869.00 | 862.00 | 869.00 | 857.77 | 0.93% | 6,000 |
| Dec 17, 2025 | 863.00 | 867.00 | 861.00 | 861.00 | 849.88 | 0.12% | 4,600 |
| Dec 16, 2025 | 867.00 | 870.00 | 860.00 | 860.00 | 848.89 | -0.69% | 7,100 |
| Dec 15, 2025 | 860.00 | 870.00 | 860.00 | 866.00 | 854.81 | 0.46% | 4,700 |
| Dec 12, 2025 | 858.00 | 863.00 | 856.00 | 862.00 | 850.86 | 0.58% | 3,800 |
| Dec 11, 2025 | 862.00 | 868.00 | 857.00 | 857.00 | 845.93 | -1.04% | 5,500 |
| Dec 10, 2025 | 867.00 | 869.00 | 861.00 | 866.00 | 854.81 | -0.12% | 5,700 |
| Dec 9, 2025 | 865.00 | 873.00 | 858.00 | 867.00 | 855.80 | -0.34% | 10,400 |
| Dec 8, 2025 | 871.00 | 875.00 | 861.00 | 870.00 | 858.76 | -0.46% | 11,200 |
| Dec 5, 2025 | 875.00 | 875.00 | 857.00 | 874.00 | 862.71 | -0.23% | 10,400 |
| Dec 4, 2025 | 861.00 | 876.00 | 861.00 | 876.00 | 864.68 | 0.81% | 8,600 |
| Dec 3, 2025 | 874.00 | 878.00 | 864.00 | 869.00 | 857.77 | -1.25% | 7,800 |
| Dec 2, 2025 | 872.00 | 881.00 | 865.00 | 880.00 | 868.63 | 1.15% | 11,600 |
| Dec 1, 2025 | 857.00 | 883.00 | 857.00 | 870.00 | 858.76 | 1.64% | 22,400 |