Shoei Corporation (TYO:9385)
Japan
· Delayed Price · Currency is JPY 821.00
-13.00 (-1.56%)
Mar 9, 2026, 3:30 PM JST
Shoei Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 819.00 | 836.00 | 819.00 | 834.00 | 834.00 | 0.85% | 21,300 |
| Mar 5, 2026 | 813.00 | 827.00 | 813.00 | 827.00 | 827.00 | 3.63% | 20,600 |
| Mar 4, 2026 | 826.00 | 826.00 | 786.00 | 798.00 | 798.00 | -3.97% | 82,300 |
| Mar 3, 2026 | 840.00 | 848.00 | 831.00 | 831.00 | 831.00 | -0.84% | 65,300 |
| Mar 2, 2026 | 821.00 | 839.00 | 820.00 | 838.00 | 838.00 | 0.24% | 39,100 |
| Feb 27, 2026 | 821.00 | 838.00 | 821.00 | 836.00 | 836.00 | 1.70% | 30,000 |
| Feb 26, 2026 | 828.00 | 830.00 | 822.00 | 822.00 | 822.00 | -0.72% | 31,600 |
| Feb 25, 2026 | 825.00 | 830.00 | 816.00 | 828.00 | 828.00 | -0.24% | 23,700 |
| Feb 24, 2026 | 830.00 | 839.00 | 814.00 | 830.00 | 830.00 | -1.07% | 41,000 |
| Feb 20, 2026 | 843.00 | 845.00 | 830.00 | 839.00 | 839.00 | -0.24% | 28,400 |
| Feb 19, 2026 | 840.00 | 843.00 | 834.00 | 841.00 | 841.00 | 0.72% | 13,600 |
| Feb 18, 2026 | 825.00 | 843.00 | 820.00 | 835.00 | 835.00 | 1.46% | 47,100 |
| Feb 17, 2026 | 804.00 | 826.00 | 804.00 | 823.00 | 823.00 | 2.62% | 47,700 |
| Feb 16, 2026 | 800.00 | 805.00 | 786.00 | 802.00 | 802.00 | 0.88% | 63,600 |
| Feb 13, 2026 | 798.00 | 802.00 | 772.00 | 795.00 | 795.00 | 0.89% | 214,100 |
| Feb 12, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 788.00 | 14.53% | 40,800 |
| Feb 10, 2026 | 686.00 | 688.00 | 678.00 | 688.00 | 688.00 | 1.03% | 27,000 |
| Feb 9, 2026 | 684.00 | 686.00 | 672.00 | 681.00 | 681.00 | 0.29% | 20,500 |
| Feb 6, 2026 | 673.00 | 687.00 | 671.00 | 679.00 | 679.00 | 0.89% | 19,200 |
| Feb 5, 2026 | 670.00 | 679.00 | 665.00 | 673.00 | 673.00 | 0.30% | 14,400 |
| Feb 4, 2026 | 665.00 | 675.00 | 665.00 | 671.00 | 671.00 | 0.45% | 19,500 |
| Feb 3, 2026 | 663.00 | 668.00 | 660.00 | 668.00 | 668.00 | 0.91% | 16,300 |
| Feb 2, 2026 | 655.00 | 663.00 | 654.00 | 662.00 | 662.00 | 1.07% | 33,100 |
| Jan 30, 2026 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 0.61% | 5,000 |
| Jan 29, 2026 | 655.00 | 658.00 | 649.00 | 651.00 | 651.00 | 0.31% | 8,500 |
| Jan 28, 2026 | 655.00 | 657.00 | 647.00 | 649.00 | 649.00 | -0.92% | 16,600 |
| Jan 27, 2026 | 652.00 | 655.00 | 647.00 | 655.00 | 655.00 | 0.77% | 16,500 |
| Jan 26, 2026 | 648.00 | 653.00 | 648.00 | 650.00 | 650.00 | - | 6,400 |
| Jan 23, 2026 | 647.00 | 653.00 | 646.00 | 650.00 | 650.00 | - | 4,900 |
| Jan 22, 2026 | 644.00 | 650.00 | 644.00 | 650.00 | 650.00 | 0.93% | 6,100 |
| Jan 21, 2026 | 649.00 | 651.00 | 643.00 | 644.00 | 644.00 | -1.23% | 17,200 |
| Jan 20, 2026 | 651.00 | 655.00 | 645.00 | 652.00 | 652.00 | 0.15% | 7,600 |
| Jan 19, 2026 | 652.00 | 655.00 | 642.00 | 651.00 | 651.00 | -0.15% | 14,800 |
| Jan 16, 2026 | 652.00 | 653.00 | 649.00 | 652.00 | 652.00 | - | 5,100 |
| Jan 15, 2026 | 650.00 | 652.00 | 642.00 | 652.00 | 652.00 | 0.93% | 7,400 |
| Jan 14, 2026 | 646.00 | 653.00 | 636.00 | 646.00 | 646.00 | - | 22,800 |
| Jan 13, 2026 | 648.00 | 650.00 | 643.00 | 646.00 | 646.00 | 0.16% | 13,400 |
| Jan 9, 2026 | 648.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.62% | 15,200 |
| Jan 8, 2026 | 652.00 | 652.00 | 647.00 | 649.00 | 649.00 | -0.15% | 7,800 |
| Jan 7, 2026 | 658.00 | 658.00 | 648.00 | 650.00 | 650.00 | -0.31% | 18,800 |
| Jan 6, 2026 | 644.00 | 652.00 | 641.00 | 652.00 | 652.00 | 2.03% | 28,700 |
| Jan 5, 2026 | 635.00 | 639.00 | 633.00 | 639.00 | 639.00 | 1.11% | 19,700 |
| Dec 30, 2025 | 625.00 | 635.00 | 625.00 | 632.00 | 632.00 | 1.61% | 19,100 |
| Dec 29, 2025 | 624.00 | 626.00 | 620.00 | 622.00 | 622.00 | 0.32% | 15,500 |
| Dec 26, 2025 | 621.00 | 622.00 | 614.00 | 620.00 | 620.00 | 0.49% | 16,200 |
| Dec 25, 2025 | 612.00 | 630.00 | 610.00 | 617.00 | 617.00 | 1.15% | 28,500 |
| Dec 24, 2025 | 610.00 | 610.00 | 608.00 | 610.00 | 610.00 | - | 7,600 |
| Dec 23, 2025 | 608.00 | 610.00 | 605.00 | 610.00 | 610.00 | 0.49% | 5,900 |
| Dec 22, 2025 | 608.00 | 609.00 | 604.00 | 607.00 | 607.00 | - | 7,800 |
| Dec 19, 2025 | 600.00 | 607.00 | 599.00 | 607.00 | 607.00 | 1.34% | 8,800 |
| Dec 18, 2025 | 599.00 | 603.00 | 598.00 | 599.00 | 599.00 | -0.17% | 5,900 |
| Dec 17, 2025 | 599.00 | 600.00 | 593.00 | 600.00 | 600.00 | 0.33% | 3,900 |
| Dec 16, 2025 | 599.00 | 602.00 | 597.00 | 598.00 | 598.00 | -0.17% | 4,600 |
| Dec 15, 2025 | 599.00 | 600.00 | 593.00 | 599.00 | 599.00 | 1.01% | 6,800 |
| Dec 12, 2025 | 597.00 | 598.00 | 592.00 | 593.00 | 593.00 | -0.34% | 10,800 |
| Dec 11, 2025 | 600.00 | 600.00 | 595.00 | 595.00 | 595.00 | -0.83% | 5,000 |
| Dec 10, 2025 | 595.00 | 600.00 | 595.00 | 600.00 | 600.00 | 0.50% | 6,400 |
| Dec 9, 2025 | 605.00 | 605.00 | 595.00 | 597.00 | 597.00 | -1.32% | 11,600 |
| Dec 8, 2025 | 609.00 | 609.00 | 602.00 | 605.00 | 605.00 | -0.66% | 4,000 |
| Dec 5, 2025 | 611.00 | 611.00 | 604.00 | 609.00 | 609.00 | - | 5,400 |
| Dec 4, 2025 | 604.00 | 609.00 | 604.00 | 609.00 | 609.00 | 0.66% | 5,000 |
| Dec 3, 2025 | 603.00 | 607.00 | 601.00 | 605.00 | 605.00 | -0.17% | 5,700 |
| Dec 2, 2025 | 607.00 | 608.00 | 604.00 | 606.00 | 606.00 | - | 1,500 |
| Dec 1, 2025 | 610.00 | 610.00 | 605.00 | 606.00 | 606.00 | -0.66% | 7,100 |
| Nov 28, 2025 | 606.00 | 610.00 | 603.00 | 610.00 | 610.00 | 0.66% | 11,400 |
| Nov 27, 2025 | 604.00 | 606.00 | 602.00 | 606.00 | 606.00 | 0.83% | 12,400 |
| Nov 26, 2025 | 596.00 | 602.00 | 596.00 | 601.00 | 601.00 | 0.84% | 10,200 |
| Nov 25, 2025 | 599.00 | 600.00 | 593.00 | 596.00 | 596.00 | -0.33% | 11,600 |
| Nov 21, 2025 | 593.00 | 598.00 | 592.00 | 598.00 | 598.00 | 0.84% | 11,000 |
| Nov 20, 2025 | 596.00 | 596.00 | 592.00 | 593.00 | 593.00 | -0.67% | 3,400 |
| Nov 19, 2025 | 590.00 | 597.00 | 590.00 | 597.00 | 597.00 | 0.84% | 4,300 |
| Nov 18, 2025 | 596.00 | 596.00 | 590.00 | 592.00 | 592.00 | -0.67% | 4,600 |
| Nov 17, 2025 | 595.00 | 596.00 | 594.00 | 596.00 | 596.00 | -0.17% | 4,800 |
| Nov 14, 2025 | 591.00 | 599.00 | 591.00 | 597.00 | 597.00 | -0.33% | 4,700 |
| Nov 13, 2025 | 592.00 | 601.00 | 590.00 | 599.00 | 599.00 | 2.92% | 54,800 |
| Nov 12, 2025 | 581.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.34% | 8,300 |
| Nov 11, 2025 | 580.00 | 582.00 | 578.00 | 580.00 | 580.00 | -0.17% | 2,900 |
| Nov 10, 2025 | 580.00 | 582.00 | 580.00 | 581.00 | 581.00 | -0.17% | 1,900 |
| Nov 7, 2025 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.34% | 1,000 |
| Nov 6, 2025 | 582.00 | 582.00 | 579.00 | 580.00 | 580.00 | -0.34% | 700 |
| Nov 5, 2025 | 582.00 | 582.00 | 577.00 | 582.00 | 582.00 | 0.34% | 3,000 |
| Nov 4, 2025 | 583.00 | 583.00 | 575.00 | 580.00 | 580.00 | -0.34% | 6,700 |
| Oct 31, 2025 | 580.00 | 582.00 | 580.00 | 582.00 | 582.00 | 0.17% | 1,500 |
| Oct 30, 2025 | 580.00 | 582.00 | 580.00 | 581.00 | 581.00 | - | 3,000 |
| Oct 29, 2025 | 581.00 | 583.00 | 580.00 | 581.00 | 581.00 | - | 3,500 |
| Oct 28, 2025 | 584.00 | 584.00 | 581.00 | 581.00 | 581.00 | -0.17% | 6,400 |
| Oct 27, 2025 | 580.00 | 583.00 | 580.00 | 582.00 | 582.00 | 0.34% | 3,600 |
| Oct 24, 2025 | 581.00 | 582.00 | 579.00 | 580.00 | 580.00 | -0.17% | 3,600 |
| Oct 23, 2025 | 581.00 | 584.00 | 580.00 | 581.00 | 581.00 | -0.17% | 2,300 |
| Oct 22, 2025 | 581.00 | 583.00 | 581.00 | 582.00 | 582.00 | 0.34% | 1,400 |
| Oct 21, 2025 | 582.00 | 582.00 | 580.00 | 580.00 | 580.00 | - | 3,900 |
| Oct 20, 2025 | 580.00 | 580.00 | 578.00 | 580.00 | 580.00 | 0.17% | 2,400 |
| Oct 17, 2025 | 581.00 | 581.00 | 579.00 | 579.00 | 579.00 | -0.34% | 2,300 |
| Oct 16, 2025 | 576.00 | 582.00 | 576.00 | 581.00 | 581.00 | 1.04% | 2,800 |
| Oct 15, 2025 | 574.00 | 577.00 | 574.00 | 575.00 | 575.00 | 0.52% | 3,400 |
| Oct 14, 2025 | 580.00 | 580.00 | 572.00 | 572.00 | 572.00 | -1.55% | 10,100 |
| Oct 10, 2025 | 583.00 | 585.00 | 581.00 | 581.00 | 581.00 | -0.51% | 2,500 |
| Oct 9, 2025 | 582.00 | 585.00 | 582.00 | 584.00 | 584.00 | 0.17% | 3,600 |
| Oct 8, 2025 | 584.00 | 587.00 | 582.00 | 583.00 | 583.00 | -0.17% | 2,200 |
| Oct 7, 2025 | 583.00 | 587.00 | 581.00 | 584.00 | 584.00 | 0.17% | 8,900 |