Shoei Co., Ltd. (TYO:7839)
Japan
· Delayed Price · Currency is JPY 1,723.00
+82.00 (5.00%)
Apr 28, 2026, 3:30 PM JST
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,656.00 | 1,726.00 | 1,656.00 | 1,723.00 | 1,723.00 | 5.00% | 718,400 |
| Apr 27, 2026 | 1,615.00 | 1,699.00 | 1,600.00 | 1,641.00 | 1,641.00 | 1.30% | 600,200 |
| Apr 24, 2026 | 1,630.00 | 1,647.00 | 1,617.00 | 1,620.00 | 1,620.00 | -0.61% | 202,600 |
| Apr 23, 2026 | 1,641.00 | 1,653.00 | 1,622.00 | 1,630.00 | 1,630.00 | -1.21% | 263,200 |
| Apr 22, 2026 | 1,684.00 | 1,692.00 | 1,641.00 | 1,650.00 | 1,650.00 | -2.37% | 258,800 |
| Apr 21, 2026 | 1,690.00 | 1,696.00 | 1,681.00 | 1,690.00 | 1,690.00 | 0.42% | 198,100 |
| Apr 20, 2026 | 1,716.00 | 1,716.00 | 1,679.00 | 1,683.00 | 1,683.00 | -1.98% | 278,600 |
| Apr 17, 2026 | 1,711.00 | 1,726.00 | 1,709.00 | 1,717.00 | 1,717.00 | 0.35% | 168,600 |
| Apr 16, 2026 | 1,728.00 | 1,748.00 | 1,709.00 | 1,711.00 | 1,711.00 | -0.58% | 185,800 |
| Apr 15, 2026 | 1,719.00 | 1,735.00 | 1,715.00 | 1,721.00 | 1,721.00 | 0.70% | 136,000 |
| Apr 14, 2026 | 1,705.00 | 1,722.00 | 1,703.00 | 1,709.00 | 1,709.00 | 0.47% | 180,200 |
| Apr 13, 2026 | 1,681.00 | 1,702.00 | 1,680.00 | 1,701.00 | 1,701.00 | 1.43% | 207,700 |
| Apr 10, 2026 | 1,690.00 | 1,704.00 | 1,675.00 | 1,677.00 | 1,677.00 | -0.42% | 241,900 |
| Apr 9, 2026 | 1,723.00 | 1,726.00 | 1,675.00 | 1,684.00 | 1,684.00 | -2.49% | 194,500 |
| Apr 8, 2026 | 1,736.00 | 1,736.00 | 1,717.00 | 1,727.00 | 1,727.00 | 1.35% | 181,400 |
| Apr 7, 2026 | 1,716.00 | 1,731.00 | 1,698.00 | 1,704.00 | 1,704.00 | -0.81% | 179,300 |
| Apr 6, 2026 | 1,717.00 | 1,730.00 | 1,715.00 | 1,718.00 | 1,718.00 | 0.06% | 127,800 |
| Apr 3, 2026 | 1,706.00 | 1,728.00 | 1,706.00 | 1,717.00 | 1,717.00 | 0.64% | 169,400 |
| Apr 2, 2026 | 1,759.00 | 1,770.00 | 1,703.00 | 1,706.00 | 1,706.00 | 0.41% | 301,100 |
| Apr 1, 2026 | 1,686.00 | 1,700.00 | 1,670.00 | 1,699.00 | 1,699.00 | 3.22% | 157,000 |
| Mar 31, 2026 | 1,648.00 | 1,676.00 | 1,646.00 | 1,646.00 | 1,646.00 | - | 221,200 |
| Mar 30, 2026 | 1,612.00 | 1,646.00 | 1,605.00 | 1,646.00 | 1,646.00 | -0.36% | 263,000 |
| Mar 27, 2026 | 1,643.00 | 1,669.00 | 1,643.00 | 1,652.00 | 1,652.00 | 1.10% | 230,200 |
| Mar 26, 2026 | 1,617.00 | 1,634.00 | 1,614.00 | 1,634.00 | 1,634.00 | 0.74% | 143,200 |
| Mar 25, 2026 | 1,618.00 | 1,628.00 | 1,616.00 | 1,622.00 | 1,622.00 | 1.50% | 155,500 |
| Mar 24, 2026 | 1,605.00 | 1,606.00 | 1,584.00 | 1,598.00 | 1,598.00 | 1.14% | 148,500 |
| Mar 23, 2026 | 1,590.00 | 1,590.00 | 1,551.00 | 1,580.00 | 1,580.00 | -1.56% | 191,300 |
| Mar 19, 2026 | 1,606.00 | 1,629.00 | 1,599.00 | 1,605.00 | 1,605.00 | -1.89% | 206,900 |
| Mar 18, 2026 | 1,618.00 | 1,637.00 | 1,610.00 | 1,636.00 | 1,636.00 | 1.43% | 126,500 |
| Mar 17, 2026 | 1,602.00 | 1,630.00 | 1,602.00 | 1,613.00 | 1,613.00 | 1.07% | 129,500 |
| Mar 16, 2026 | 1,629.00 | 1,638.00 | 1,596.00 | 1,596.00 | 1,596.00 | -1.36% | 135,900 |
| Mar 13, 2026 | 1,600.00 | 1,625.00 | 1,600.00 | 1,618.00 | 1,618.00 | -0.37% | 253,100 |
| Mar 12, 2026 | 1,630.00 | 1,638.00 | 1,610.00 | 1,624.00 | 1,624.00 | -1.04% | 173,200 |
| Mar 11, 2026 | 1,656.00 | 1,659.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.55% | 160,200 |
| Mar 10, 2026 | 1,669.00 | 1,676.00 | 1,638.00 | 1,650.00 | 1,650.00 | 1.16% | 256,200 |
| 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 |