Shoei Corporation (TYO:9385)
Japan
· Delayed Price · Currency is JPY 698.00
+5.00 (0.72%)
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 | 696.00 | 701.00 | 695.00 | 698.00 | 698.00 | 0.72% | 9,900 |
| Apr 27, 2026 | 697.00 | 698.00 | 693.00 | 693.00 | 693.00 | 0.14% | 18,500 |
| Apr 24, 2026 | 708.00 | 708.00 | 691.00 | 692.00 | 692.00 | -2.26% | 30,100 |
| Apr 23, 2026 | 711.00 | 714.00 | 704.00 | 708.00 | 708.00 | 0.14% | 19,000 |
| Apr 22, 2026 | 710.00 | 716.00 | 707.00 | 707.00 | 707.00 | -0.56% | 8,300 |
| Apr 21, 2026 | 715.00 | 718.00 | 711.00 | 711.00 | 711.00 | 0.28% | 14,200 |
| Apr 20, 2026 | 711.00 | 717.00 | 707.00 | 709.00 | 709.00 | 0.14% | 22,900 |
| Apr 17, 2026 | 708.00 | 713.00 | 702.00 | 708.00 | 708.00 | -0.56% | 27,000 |
| Apr 16, 2026 | 721.00 | 728.00 | 707.00 | 712.00 | 712.00 | -0.42% | 35,300 |
| Apr 15, 2026 | 717.00 | 721.00 | 714.00 | 715.00 | 715.00 | -0.28% | 20,700 |
| Apr 14, 2026 | 742.00 | 742.00 | 715.00 | 717.00 | 717.00 | -2.58% | 28,100 |
| Apr 13, 2026 | 745.00 | 755.00 | 736.00 | 736.00 | 736.00 | -0.67% | 15,500 |
| Apr 10, 2026 | 748.00 | 760.00 | 736.00 | 741.00 | 741.00 | 0.68% | 28,800 |
| Apr 9, 2026 | 748.00 | 748.00 | 736.00 | 736.00 | 736.00 | -0.81% | 7,100 |
| Apr 8, 2026 | 745.00 | 749.00 | 739.00 | 742.00 | 742.00 | 0.95% | 18,600 |
| Apr 7, 2026 | 735.00 | 742.00 | 735.00 | 735.00 | 735.00 | -0.14% | 16,400 |
| Apr 6, 2026 | 737.00 | 740.00 | 730.00 | 736.00 | 736.00 | -0.14% | 20,600 |
| Apr 3, 2026 | 741.00 | 752.00 | 737.00 | 737.00 | 737.00 | -0.54% | 27,400 |
| Apr 2, 2026 | 761.00 | 763.00 | 737.00 | 741.00 | 741.00 | -0.67% | 31,400 |
| Apr 1, 2026 | 747.00 | 751.00 | 722.00 | 746.00 | 746.00 | 1.50% | 42,800 |
| Mar 31, 2026 | 753.00 | 757.00 | 730.00 | 735.00 | 735.00 | -4.05% | 47,800 |
| Mar 30, 2026 | 728.00 | 769.00 | 727.00 | 766.00 | 766.00 | -3.89% | 104,900 |
| Mar 27, 2026 | 796.00 | 812.00 | 796.00 | 797.00 | 762.00 | - | 170,300 |
| Mar 26, 2026 | 798.00 | 804.00 | 796.00 | 797.00 | 762.00 | -0.62% | 56,000 |
| Mar 25, 2026 | 797.00 | 806.00 | 795.00 | 802.00 | 766.78 | 1.91% | 44,300 |
| Mar 24, 2026 | 790.00 | 791.00 | 784.00 | 787.00 | 752.44 | -0.38% | 46,100 |
| Mar 23, 2026 | 795.00 | 797.00 | 786.00 | 790.00 | 755.31 | -0.88% | 55,800 |
| Mar 19, 2026 | 795.00 | 803.00 | 794.00 | 797.00 | 762.00 | -0.25% | 16,100 |
| Mar 18, 2026 | 805.00 | 812.00 | 796.00 | 799.00 | 763.91 | -0.37% | 42,200 |
| Mar 17, 2026 | 803.00 | 805.00 | 799.00 | 802.00 | 766.78 | -0.25% | 18,200 |
| Mar 16, 2026 | 809.00 | 809.00 | 801.00 | 804.00 | 768.69 | -0.37% | 13,200 |
| Mar 13, 2026 | 805.00 | 807.00 | 796.00 | 807.00 | 771.56 | -0.86% | 32,500 |
| Mar 12, 2026 | 804.00 | 818.00 | 800.00 | 814.00 | 778.25 | 0.99% | 16,500 |
| Mar 11, 2026 | 830.00 | 833.00 | 803.00 | 806.00 | 770.60 | -2.77% | 56,200 |
| Mar 10, 2026 | 822.00 | 830.00 | 817.00 | 829.00 | 792.59 | 0.97% | 17,100 |
| Mar 9, 2026 | 821.00 | 827.00 | 788.00 | 821.00 | 784.95 | -1.56% | 67,600 |
| Mar 6, 2026 | 819.00 | 836.00 | 819.00 | 834.00 | 797.38 | 0.85% | 21,300 |
| Mar 5, 2026 | 813.00 | 827.00 | 813.00 | 827.00 | 790.68 | 3.63% | 20,600 |
| Mar 4, 2026 | 826.00 | 826.00 | 786.00 | 798.00 | 762.96 | -3.97% | 82,300 |
| Mar 3, 2026 | 840.00 | 848.00 | 831.00 | 831.00 | 794.51 | -0.84% | 65,300 |
| Mar 2, 2026 | 821.00 | 839.00 | 820.00 | 838.00 | 801.20 | 0.24% | 39,100 |
| Feb 27, 2026 | 821.00 | 838.00 | 821.00 | 836.00 | 799.29 | 1.70% | 30,000 |
| Feb 26, 2026 | 828.00 | 830.00 | 822.00 | 822.00 | 785.90 | -0.72% | 31,600 |
| Feb 25, 2026 | 825.00 | 830.00 | 816.00 | 828.00 | 791.64 | -0.24% | 23,700 |
| Feb 24, 2026 | 830.00 | 839.00 | 814.00 | 830.00 | 793.55 | -1.07% | 41,000 |
| Feb 20, 2026 | 843.00 | 845.00 | 830.00 | 839.00 | 802.16 | -0.24% | 28,400 |
| Feb 19, 2026 | 840.00 | 843.00 | 834.00 | 841.00 | 804.07 | 0.72% | 13,600 |
| Feb 18, 2026 | 825.00 | 843.00 | 820.00 | 835.00 | 798.33 | 1.46% | 47,100 |
| Feb 17, 2026 | 804.00 | 826.00 | 804.00 | 823.00 | 786.86 | 2.62% | 47,700 |
| Feb 16, 2026 | 800.00 | 805.00 | 786.00 | 802.00 | 766.78 | 0.88% | 63,600 |
| Feb 13, 2026 | 798.00 | 802.00 | 772.00 | 795.00 | 760.09 | 0.89% | 214,100 |
| Feb 12, 2026 | 788.00 | 788.00 | 788.00 | 788.00 | 753.40 | 14.53% | 40,800 |
| Feb 10, 2026 | 686.00 | 688.00 | 678.00 | 688.00 | 657.79 | 1.03% | 27,000 |
| Feb 9, 2026 | 684.00 | 686.00 | 672.00 | 681.00 | 651.09 | 0.29% | 20,500 |
| Feb 6, 2026 | 673.00 | 687.00 | 671.00 | 679.00 | 649.18 | 0.89% | 19,200 |
| Feb 5, 2026 | 670.00 | 679.00 | 665.00 | 673.00 | 643.45 | 0.30% | 14,400 |
| Feb 4, 2026 | 665.00 | 675.00 | 665.00 | 671.00 | 641.53 | 0.45% | 19,500 |
| Feb 3, 2026 | 663.00 | 668.00 | 660.00 | 668.00 | 638.66 | 0.91% | 16,300 |
| Feb 2, 2026 | 655.00 | 663.00 | 654.00 | 662.00 | 632.93 | 1.07% | 33,100 |
| Jan 30, 2026 | 650.00 | 655.00 | 650.00 | 655.00 | 626.24 | 0.61% | 5,000 |
| Jan 29, 2026 | 655.00 | 658.00 | 649.00 | 651.00 | 622.41 | 0.31% | 8,500 |
| Jan 28, 2026 | 655.00 | 657.00 | 647.00 | 649.00 | 620.50 | -0.92% | 16,600 |
| Jan 27, 2026 | 652.00 | 655.00 | 647.00 | 655.00 | 626.24 | 0.77% | 16,500 |
| Jan 26, 2026 | 648.00 | 653.00 | 648.00 | 650.00 | 621.46 | - | 6,400 |
| Jan 23, 2026 | 647.00 | 653.00 | 646.00 | 650.00 | 621.46 | - | 4,900 |
| Jan 22, 2026 | 644.00 | 650.00 | 644.00 | 650.00 | 621.46 | 0.93% | 6,100 |
| Jan 21, 2026 | 649.00 | 651.00 | 643.00 | 644.00 | 615.72 | -1.23% | 17,200 |
| Jan 20, 2026 | 651.00 | 655.00 | 645.00 | 652.00 | 623.37 | 0.15% | 7,600 |
| Jan 19, 2026 | 652.00 | 655.00 | 642.00 | 651.00 | 622.41 | -0.15% | 14,800 |
| Jan 16, 2026 | 652.00 | 653.00 | 649.00 | 652.00 | 623.37 | - | 5,100 |
| Jan 15, 2026 | 650.00 | 652.00 | 642.00 | 652.00 | 623.37 | 0.93% | 7,400 |
| Jan 14, 2026 | 646.00 | 653.00 | 636.00 | 646.00 | 617.63 | - | 22,800 |
| Jan 13, 2026 | 648.00 | 650.00 | 643.00 | 646.00 | 617.63 | 0.16% | 13,400 |
| Jan 9, 2026 | 648.00 | 650.00 | 645.00 | 645.00 | 616.68 | -0.62% | 15,200 |
| Jan 8, 2026 | 652.00 | 652.00 | 647.00 | 649.00 | 620.50 | -0.15% | 7,800 |
| Jan 7, 2026 | 658.00 | 658.00 | 648.00 | 650.00 | 621.46 | -0.31% | 18,800 |
| Jan 6, 2026 | 644.00 | 652.00 | 641.00 | 652.00 | 623.37 | 2.03% | 28,700 |
| Jan 5, 2026 | 635.00 | 639.00 | 633.00 | 639.00 | 610.94 | 1.11% | 19,700 |
| Dec 30, 2025 | 625.00 | 635.00 | 625.00 | 632.00 | 604.25 | 1.61% | 19,100 |
| Dec 29, 2025 | 624.00 | 626.00 | 620.00 | 622.00 | 594.69 | 0.32% | 15,500 |
| Dec 26, 2025 | 621.00 | 622.00 | 614.00 | 620.00 | 592.77 | 0.49% | 16,200 |
| Dec 25, 2025 | 612.00 | 630.00 | 610.00 | 617.00 | 589.90 | 1.15% | 28,500 |
| Dec 24, 2025 | 610.00 | 610.00 | 608.00 | 610.00 | 583.21 | - | 7,600 |
| Dec 23, 2025 | 608.00 | 610.00 | 605.00 | 610.00 | 583.21 | 0.49% | 5,900 |
| Dec 22, 2025 | 608.00 | 609.00 | 604.00 | 607.00 | 580.34 | - | 7,800 |
| Dec 19, 2025 | 600.00 | 607.00 | 599.00 | 607.00 | 580.34 | 1.34% | 8,800 |
| Dec 18, 2025 | 599.00 | 603.00 | 598.00 | 599.00 | 572.70 | -0.17% | 5,900 |
| Dec 17, 2025 | 599.00 | 600.00 | 593.00 | 600.00 | 573.65 | 0.33% | 3,900 |
| Dec 16, 2025 | 599.00 | 602.00 | 597.00 | 598.00 | 571.74 | -0.17% | 4,600 |
| Dec 15, 2025 | 599.00 | 600.00 | 593.00 | 599.00 | 572.70 | 1.01% | 6,800 |
| Dec 12, 2025 | 597.00 | 598.00 | 592.00 | 593.00 | 566.96 | -0.34% | 10,800 |
| Dec 11, 2025 | 600.00 | 600.00 | 595.00 | 595.00 | 568.87 | -0.83% | 5,000 |
| Dec 10, 2025 | 595.00 | 600.00 | 595.00 | 600.00 | 573.65 | 0.50% | 6,400 |
| Dec 9, 2025 | 605.00 | 605.00 | 595.00 | 597.00 | 570.78 | -1.32% | 11,600 |
| Dec 8, 2025 | 609.00 | 609.00 | 602.00 | 605.00 | 578.43 | -0.66% | 4,000 |
| Dec 5, 2025 | 611.00 | 611.00 | 604.00 | 609.00 | 582.26 | - | 5,400 |
| Dec 4, 2025 | 604.00 | 609.00 | 604.00 | 609.00 | 582.26 | 0.66% | 5,000 |
| Dec 3, 2025 | 603.00 | 607.00 | 601.00 | 605.00 | 578.43 | -0.17% | 5,700 |
| Dec 2, 2025 | 607.00 | 608.00 | 604.00 | 606.00 | 579.39 | - | 1,500 |
| Dec 1, 2025 | 610.00 | 610.00 | 605.00 | 606.00 | 579.39 | -0.66% | 7,100 |