Shoei Co., Ltd. (TYO:7839)
Japan
· Delayed Price · Currency is JPY 1,631.00
-47.00 (-2.80%)
Mar 9, 2026, 3:30 PM JST
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,618.00 | 1,638.00 | 1,606.00 | 1,631.00 | 1,631.00 | -2.80% | 221,900 |
| Mar 6, 2026 | 1,651.00 | 1,678.00 | 1,638.00 | 1,678.00 | 1,678.00 | 1.08% | 306,900 |
| Mar 5, 2026 | 1,700.00 | 1,707.00 | 1,658.00 | 1,660.00 | 1,660.00 | 0.06% | 272,100 |
| Mar 4, 2026 | 1,705.00 | 1,719.00 | 1,650.00 | 1,659.00 | 1,659.00 | -3.83% | 283,300 |
| Mar 3, 2026 | 1,760.00 | 1,773.00 | 1,720.00 | 1,725.00 | 1,725.00 | -2.82% | 386,700 |
| Mar 2, 2026 | 1,781.00 | 1,800.00 | 1,760.00 | 1,775.00 | 1,775.00 | -1.39% | 325,500 |
| Feb 27, 2026 | 1,745.00 | 1,812.00 | 1,742.00 | 1,800.00 | 1,800.00 | 3.93% | 513,000 |
| Feb 26, 2026 | 1,735.00 | 1,744.00 | 1,724.00 | 1,732.00 | 1,732.00 | 0.99% | 321,100 |
| Feb 25, 2026 | 1,723.00 | 1,726.00 | 1,703.00 | 1,715.00 | 1,715.00 | 0.06% | 255,800 |
| Feb 24, 2026 | 1,704.00 | 1,728.00 | 1,693.00 | 1,714.00 | 1,714.00 | 0.59% | 212,300 |
| Feb 20, 2026 | 1,733.00 | 1,733.00 | 1,704.00 | 1,704.00 | 1,704.00 | -2.24% | 190,300 |
| Feb 19, 2026 | 1,734.00 | 1,749.00 | 1,718.00 | 1,743.00 | 1,743.00 | 0.52% | 172,000 |
| Feb 18, 2026 | 1,743.00 | 1,755.00 | 1,734.00 | 1,734.00 | 1,734.00 | -0.17% | 192,400 |
| Feb 17, 2026 | 1,724.00 | 1,751.00 | 1,718.00 | 1,737.00 | 1,737.00 | 0.75% | 176,500 |
| Feb 16, 2026 | 1,717.00 | 1,743.00 | 1,717.00 | 1,724.00 | 1,724.00 | 0.58% | 208,700 |
| Feb 13, 2026 | 1,726.00 | 1,736.00 | 1,687.00 | 1,714.00 | 1,714.00 | -1.61% | 428,900 |
| Feb 12, 2026 | 1,753.00 | 1,763.00 | 1,740.00 | 1,742.00 | 1,742.00 | -0.74% | 274,000 |
| Feb 10, 2026 | 1,738.00 | 1,768.00 | 1,736.00 | 1,755.00 | 1,755.00 | 0.98% | 248,400 |
| Feb 9, 2026 | 1,760.00 | 1,766.00 | 1,728.00 | 1,738.00 | 1,738.00 | 0.70% | 216,600 |
| Feb 6, 2026 | 1,701.00 | 1,734.00 | 1,698.00 | 1,726.00 | 1,726.00 | 1.47% | 259,000 |
| Feb 5, 2026 | 1,700.00 | 1,728.00 | 1,690.00 | 1,701.00 | 1,701.00 | 2.04% | 311,600 |
| Feb 4, 2026 | 1,651.00 | 1,681.00 | 1,648.00 | 1,667.00 | 1,667.00 | 2.02% | 364,100 |
| Feb 3, 2026 | 1,685.00 | 1,686.00 | 1,634.00 | 1,634.00 | 1,634.00 | -3.26% | 498,600 |
| Feb 2, 2026 | 1,700.00 | 1,731.00 | 1,674.00 | 1,689.00 | 1,689.00 | -4.85% | 536,000 |
| Jan 30, 2026 | 1,787.00 | 1,789.00 | 1,768.00 | 1,775.00 | 1,775.00 | 1.60% | 296,500 |
| Jan 29, 2026 | 1,749.00 | 1,770.00 | 1,735.00 | 1,747.00 | 1,747.00 | -0.34% | 334,200 |
| Jan 28, 2026 | 1,768.00 | 1,775.00 | 1,752.00 | 1,753.00 | 1,753.00 | -1.46% | 193,400 |
| Jan 27, 2026 | 1,770.00 | 1,796.00 | 1,766.00 | 1,779.00 | 1,779.00 | 0.28% | 183,200 |
| Jan 26, 2026 | 1,780.00 | 1,795.00 | 1,764.00 | 1,774.00 | 1,774.00 | -1.39% | 167,500 |
| Jan 23, 2026 | 1,788.00 | 1,819.00 | 1,782.00 | 1,799.00 | 1,799.00 | 1.18% | 172,000 |
| Jan 22, 2026 | 1,779.00 | 1,800.00 | 1,772.00 | 1,778.00 | 1,778.00 | 0.34% | 196,600 |
| Jan 21, 2026 | 1,800.00 | 1,813.00 | 1,768.00 | 1,772.00 | 1,772.00 | -2.37% | 246,000 |
| Jan 20, 2026 | 1,818.00 | 1,825.00 | 1,806.00 | 1,815.00 | 1,815.00 | -0.17% | 148,600 |
| Jan 19, 2026 | 1,816.00 | 1,830.00 | 1,802.00 | 1,818.00 | 1,818.00 | 0.11% | 227,300 |
| Jan 16, 2026 | 1,841.00 | 1,855.00 | 1,813.00 | 1,816.00 | 1,816.00 | -2.05% | 213,200 |
| Jan 15, 2026 | 1,822.00 | 1,856.00 | 1,822.00 | 1,854.00 | 1,854.00 | 1.98% | 233,000 |
| Jan 14, 2026 | 1,808.00 | 1,836.00 | 1,805.00 | 1,818.00 | 1,818.00 | - | 224,000 |
| Jan 13, 2026 | 1,837.00 | 1,839.00 | 1,807.00 | 1,818.00 | 1,818.00 | -0.05% | 172,100 |
| Jan 9, 2026 | 1,806.00 | 1,854.00 | 1,802.00 | 1,819.00 | 1,819.00 | 1.85% | 264,000 |
| Jan 8, 2026 | 1,817.00 | 1,833.00 | 1,779.00 | 1,786.00 | 1,786.00 | -2.46% | 259,600 |
| Jan 7, 2026 | 1,816.00 | 1,835.00 | 1,813.00 | 1,831.00 | 1,831.00 | 0.38% | 198,700 |
| Jan 6, 2026 | 1,788.00 | 1,828.00 | 1,788.00 | 1,824.00 | 1,824.00 | 2.07% | 214,000 |
| Jan 5, 2026 | 1,786.00 | 1,809.00 | 1,784.00 | 1,787.00 | 1,787.00 | 0.56% | 200,700 |
| Dec 30, 2025 | 1,785.00 | 1,788.00 | 1,776.00 | 1,777.00 | 1,777.00 | -0.28% | 149,900 |
| Dec 29, 2025 | 1,800.00 | 1,805.00 | 1,776.00 | 1,782.00 | 1,782.00 | -0.89% | 119,900 |
| Dec 26, 2025 | 1,812.00 | 1,817.00 | 1,788.00 | 1,798.00 | 1,798.00 | -0.77% | 131,800 |
| Dec 25, 2025 | 1,793.00 | 1,819.00 | 1,791.00 | 1,812.00 | 1,812.00 | 1.23% | 104,700 |
| Dec 24, 2025 | 1,811.00 | 1,824.00 | 1,783.00 | 1,790.00 | 1,790.00 | -1.70% | 88,000 |
| Dec 23, 2025 | 1,800.00 | 1,821.00 | 1,800.00 | 1,821.00 | 1,821.00 | 1.28% | 121,300 |
| Dec 22, 2025 | 1,804.00 | 1,830.00 | 1,798.00 | 1,798.00 | 1,798.00 | 0.73% | 225,900 |
| Dec 19, 2025 | 1,781.00 | 1,800.00 | 1,779.00 | 1,785.00 | 1,785.00 | 0.51% | 309,400 |
| Dec 18, 2025 | 1,800.00 | 1,807.00 | 1,770.00 | 1,776.00 | 1,776.00 | -2.31% | 273,500 |
| Dec 17, 2025 | 1,862.00 | 1,875.00 | 1,811.00 | 1,818.00 | 1,818.00 | -1.68% | 241,800 |
| Dec 16, 2025 | 1,861.00 | 1,869.00 | 1,848.00 | 1,849.00 | 1,849.00 | -0.38% | 267,200 |
| Dec 15, 2025 | 1,852.00 | 1,875.00 | 1,841.00 | 1,856.00 | 1,856.00 | 0.71% | 216,400 |
| Dec 12, 2025 | 1,841.00 | 1,854.00 | 1,835.00 | 1,843.00 | 1,843.00 | -0.38% | 200,300 |
| Dec 11, 2025 | 1,910.00 | 1,916.00 | 1,836.00 | 1,850.00 | 1,850.00 | -3.14% | 178,000 |
| Dec 10, 2025 | 1,844.00 | 1,924.00 | 1,843.00 | 1,910.00 | 1,910.00 | 3.52% | 284,100 |
| Dec 9, 2025 | 1,827.00 | 1,850.00 | 1,819.00 | 1,845.00 | 1,845.00 | 0.93% | 207,400 |
| Dec 8, 2025 | 1,851.00 | 1,860.00 | 1,824.00 | 1,828.00 | 1,828.00 | -1.19% | 201,500 |
| Dec 5, 2025 | 1,853.00 | 1,867.00 | 1,843.00 | 1,850.00 | 1,850.00 | -0.48% | 185,800 |
| Dec 4, 2025 | 1,820.00 | 1,874.00 | 1,820.00 | 1,859.00 | 1,859.00 | 2.20% | 205,500 |
| Dec 3, 2025 | 1,817.00 | 1,839.00 | 1,785.00 | 1,819.00 | 1,819.00 | -0.66% | 254,900 |
| Dec 2, 2025 | 1,831.00 | 1,852.00 | 1,823.00 | 1,831.00 | 1,831.00 | -0.11% | 185,500 |
| Dec 1, 2025 | 1,861.00 | 1,878.00 | 1,830.00 | 1,833.00 | 1,833.00 | -1.45% | 176,300 |
| Nov 28, 2025 | 1,840.00 | 1,872.00 | 1,835.00 | 1,860.00 | 1,860.00 | 1.36% | 209,800 |
| Nov 27, 2025 | 1,821.00 | 1,850.00 | 1,818.00 | 1,835.00 | 1,835.00 | 0.66% | 229,100 |
| Nov 26, 2025 | 1,818.00 | 1,830.00 | 1,809.00 | 1,823.00 | 1,823.00 | 1.05% | 168,600 |
| Nov 25, 2025 | 1,829.00 | 1,832.00 | 1,800.00 | 1,804.00 | 1,804.00 | -1.37% | 174,400 |
| Nov 21, 2025 | 1,807.00 | 1,830.00 | 1,801.00 | 1,829.00 | 1,829.00 | 1.22% | 234,300 |
| Nov 20, 2025 | 1,783.00 | 1,821.00 | 1,782.00 | 1,807.00 | 1,807.00 | 1.69% | 230,100 |
| Nov 19, 2025 | 1,810.00 | 1,815.00 | 1,768.00 | 1,777.00 | 1,777.00 | -2.26% | 230,800 |
| Nov 18, 2025 | 1,818.00 | 1,854.00 | 1,812.00 | 1,818.00 | 1,818.00 | -0.66% | 355,200 |
| Nov 17, 2025 | 1,831.00 | 1,889.00 | 1,818.00 | 1,830.00 | 1,830.00 | 4.87% | 669,000 |
| Nov 14, 2025 | 1,753.00 | 1,764.00 | 1,744.00 | 1,745.00 | 1,745.00 | -0.80% | 264,100 |
| Nov 13, 2025 | 1,759.00 | 1,776.00 | 1,751.00 | 1,759.00 | 1,759.00 | 0.98% | 196,900 |
| Nov 12, 2025 | 1,719.00 | 1,761.00 | 1,717.00 | 1,742.00 | 1,742.00 | 1.81% | 195,700 |
| Nov 11, 2025 | 1,710.00 | 1,711.00 | 1,695.00 | 1,711.00 | 1,711.00 | 0.41% | 157,900 |
| Nov 10, 2025 | 1,698.00 | 1,710.00 | 1,689.00 | 1,704.00 | 1,704.00 | 0.83% | 120,100 |
| Nov 7, 2025 | 1,675.00 | 1,690.00 | 1,670.00 | 1,690.00 | 1,690.00 | 0.60% | 80,100 |
| Nov 6, 2025 | 1,688.00 | 1,691.00 | 1,673.00 | 1,680.00 | 1,680.00 | -0.12% | 170,200 |
| Nov 5, 2025 | 1,675.00 | 1,686.00 | 1,647.00 | 1,682.00 | 1,682.00 | 0.30% | 331,200 |
| Nov 4, 2025 | 1,649.00 | 1,688.00 | 1,637.00 | 1,677.00 | 1,677.00 | 2.32% | 460,300 |
| Oct 31, 2025 | 1,640.00 | 1,659.00 | 1,627.00 | 1,639.00 | 1,639.00 | -0.12% | 833,400 |
| Oct 30, 2025 | 1,626.00 | 1,651.00 | 1,623.00 | 1,641.00 | 1,641.00 | 0.67% | 524,600 |
| Oct 29, 2025 | 1,660.00 | 1,663.00 | 1,614.00 | 1,630.00 | 1,630.00 | -2.28% | 413,300 |
| Oct 28, 2025 | 1,689.00 | 1,689.00 | 1,650.00 | 1,668.00 | 1,668.00 | -1.24% | 271,500 |
| Oct 27, 2025 | 1,701.00 | 1,705.00 | 1,682.00 | 1,689.00 | 1,689.00 | -0.35% | 414,700 |
| Oct 24, 2025 | 1,693.00 | 1,719.00 | 1,692.00 | 1,695.00 | 1,695.00 | 0.53% | 192,800 |
| Oct 23, 2025 | 1,685.00 | 1,686.00 | 1,671.00 | 1,686.00 | 1,686.00 | 0.24% | 292,500 |
| Oct 22, 2025 | 1,687.00 | 1,691.00 | 1,675.00 | 1,682.00 | 1,682.00 | -0.18% | 343,800 |
| Oct 21, 2025 | 1,694.00 | 1,698.00 | 1,679.00 | 1,685.00 | 1,685.00 | 0.06% | 228,400 |
| Oct 20, 2025 | 1,681.00 | 1,691.00 | 1,677.00 | 1,684.00 | 1,684.00 | 0.54% | 158,200 |
| Oct 17, 2025 | 1,672.00 | 1,677.00 | 1,661.00 | 1,675.00 | 1,675.00 | -0.18% | 91,400 |
| Oct 16, 2025 | 1,675.00 | 1,691.00 | 1,675.00 | 1,678.00 | 1,678.00 | -0.36% | 157,200 |
| Oct 15, 2025 | 1,678.00 | 1,691.00 | 1,672.00 | 1,684.00 | 1,684.00 | 1.94% | 167,500 |
| Oct 14, 2025 | 1,637.00 | 1,678.00 | 1,634.00 | 1,652.00 | 1,652.00 | -1.37% | 197,900 |
| Oct 10, 2025 | 1,676.00 | 1,683.00 | 1,662.00 | 1,675.00 | 1,675.00 | -1.12% | 179,600 |
| Oct 9, 2025 | 1,700.00 | 1,700.00 | 1,675.00 | 1,694.00 | 1,694.00 | -0.88% | 246,600 |
| Oct 8, 2025 | 1,753.00 | 1,756.00 | 1,701.00 | 1,709.00 | 1,709.00 | -2.29% | 207,800 |