Shobunsha Holdings, Inc. (TYO:9475)
Japan
· Delayed Price · Currency is JPY 531.00
-6.00 (-1.12%)
Mar 9, 2026, 3:30 PM JST
Shobunsha Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 544.00 | 544.00 | 535.00 | 537.00 | 537.00 | 0.56% | 4,100 |
| Mar 5, 2026 | 533.00 | 545.00 | 533.00 | 534.00 | 534.00 | -0.74% | 12,700 |
| Mar 4, 2026 | 542.00 | 544.00 | 526.00 | 538.00 | 538.00 | -3.93% | 20,000 |
| Mar 3, 2026 | 553.00 | 560.00 | 552.00 | 560.00 | 560.00 | 1.82% | 8,300 |
| Mar 2, 2026 | 546.00 | 550.00 | 546.00 | 550.00 | 550.00 | 0.73% | 5,500 |
| Feb 27, 2026 | 542.00 | 546.00 | 542.00 | 546.00 | 546.00 | 0.74% | 6,500 |
| Feb 26, 2026 | 546.00 | 546.00 | 540.00 | 542.00 | 542.00 | -0.18% | 6,000 |
| Feb 25, 2026 | 540.00 | 547.00 | 536.00 | 543.00 | 543.00 | 1.31% | 8,200 |
| Feb 24, 2026 | 530.00 | 537.00 | 526.00 | 536.00 | 536.00 | 2.29% | 10,200 |
| Feb 20, 2026 | 532.00 | 532.00 | 521.00 | 524.00 | 524.00 | 0.19% | 14,900 |
| Feb 19, 2026 | 529.00 | 529.00 | 522.00 | 523.00 | 523.00 | 0.38% | 5,400 |
| Feb 18, 2026 | 526.00 | 527.00 | 517.00 | 521.00 | 521.00 | -0.76% | 10,900 |
| Feb 17, 2026 | 529.00 | 529.00 | 523.00 | 525.00 | 525.00 | -0.94% | 4,400 |
| Feb 16, 2026 | 521.00 | 530.00 | 520.00 | 530.00 | 530.00 | 2.12% | 8,000 |
| Feb 13, 2026 | 512.00 | 519.00 | 511.00 | 519.00 | 519.00 | 1.37% | 5,000 |
| Feb 12, 2026 | 512.00 | 515.00 | 511.00 | 512.00 | 512.00 | - | 8,800 |
| Feb 10, 2026 | 514.00 | 515.00 | 510.00 | 512.00 | 512.00 | 1.59% | 7,900 |
| Feb 9, 2026 | 510.00 | 534.00 | 500.00 | 504.00 | 504.00 | -1.56% | 26,100 |
| Feb 6, 2026 | 511.00 | 517.00 | 511.00 | 512.00 | 512.00 | -0.58% | 8,100 |
| Feb 5, 2026 | 532.00 | 532.00 | 515.00 | 515.00 | 515.00 | -1.72% | 11,500 |
| Feb 4, 2026 | 523.00 | 525.00 | 521.00 | 524.00 | 524.00 | 0.58% | 4,900 |
| Feb 3, 2026 | 519.00 | 525.00 | 506.00 | 521.00 | 521.00 | 1.56% | 13,000 |
| Feb 2, 2026 | 508.00 | 518.00 | 508.00 | 513.00 | 513.00 | 0.98% | 9,100 |
| Jan 30, 2026 | 495.00 | 510.00 | 495.00 | 508.00 | 508.00 | 1.60% | 8,500 |
| Jan 29, 2026 | 490.00 | 502.00 | 489.00 | 500.00 | 500.00 | 2.04% | 10,400 |
| Jan 28, 2026 | 495.00 | 495.00 | 490.00 | 490.00 | 490.00 | -1.01% | 6,900 |
| Jan 27, 2026 | 491.00 | 495.00 | 488.00 | 495.00 | 495.00 | 1.02% | 5,700 |
| Jan 26, 2026 | 493.00 | 493.00 | 489.00 | 490.00 | 490.00 | -0.61% | 8,300 |
| Jan 23, 2026 | 492.00 | 493.00 | 491.00 | 493.00 | 493.00 | - | 6,200 |
| Jan 22, 2026 | 495.00 | 495.00 | 492.00 | 493.00 | 493.00 | -0.60% | 6,700 |
| Jan 21, 2026 | 496.00 | 496.00 | 495.00 | 496.00 | 496.00 | 0.61% | 4,600 |
| Jan 20, 2026 | 493.00 | 495.00 | 491.00 | 493.00 | 493.00 | - | 7,300 |
| Jan 19, 2026 | 495.00 | 495.00 | 492.00 | 493.00 | 493.00 | -0.40% | 8,600 |
| Jan 16, 2026 | 490.00 | 496.00 | 490.00 | 495.00 | 495.00 | - | 10,600 |
| Jan 15, 2026 | 489.00 | 498.00 | 489.00 | 495.00 | 495.00 | 0.81% | 6,000 |
| Jan 14, 2026 | 495.00 | 497.00 | 491.00 | 491.00 | 491.00 | -1.01% | 10,700 |
| Jan 13, 2026 | 497.00 | 500.00 | 495.00 | 496.00 | 496.00 | 0.20% | 11,900 |
| Jan 9, 2026 | 493.00 | 498.00 | 493.00 | 495.00 | 495.00 | 1.64% | 5,800 |
| Jan 8, 2026 | 494.00 | 494.00 | 487.00 | 487.00 | 487.00 | -1.02% | 11,000 |
| Jan 7, 2026 | 495.00 | 495.00 | 492.00 | 492.00 | 492.00 | -0.81% | 7,300 |
| Jan 6, 2026 | 497.00 | 498.00 | 492.00 | 496.00 | 496.00 | 0.81% | 9,100 |
| Jan 5, 2026 | 495.00 | 498.00 | 485.00 | 492.00 | 492.00 | 0.61% | 14,800 |
| Dec 30, 2025 | 474.00 | 489.00 | 474.00 | 489.00 | 489.00 | 2.95% | 5,000 |
| Dec 29, 2025 | 460.00 | 479.00 | 460.00 | 475.00 | 475.00 | 1.50% | 9,600 |
| Dec 26, 2025 | 469.00 | 470.00 | 461.00 | 468.00 | 468.00 | -0.21% | 10,300 |
| Dec 25, 2025 | 474.00 | 474.00 | 450.00 | 469.00 | 469.00 | -0.64% | 19,400 |
| Dec 24, 2025 | 470.00 | 476.00 | 465.00 | 472.00 | 472.00 | 0.43% | 14,000 |
| Dec 23, 2025 | 468.00 | 480.00 | 461.00 | 470.00 | 470.00 | 0.43% | 11,000 |
| Dec 22, 2025 | 475.00 | 481.00 | 468.00 | 468.00 | 468.00 | -1.47% | 16,400 |
| Dec 19, 2025 | 494.00 | 494.00 | 471.00 | 475.00 | 475.00 | -3.85% | 22,100 |
| Dec 18, 2025 | 497.00 | 500.00 | 481.00 | 494.00 | 494.00 | -0.20% | 15,600 |
| Dec 17, 2025 | 495.00 | 501.00 | 495.00 | 495.00 | 495.00 | -2.75% | 15,600 |
| Dec 16, 2025 | 490.00 | 510.00 | 488.00 | 509.00 | 509.00 | 5.38% | 27,500 |
| Dec 15, 2025 | 478.00 | 488.00 | 472.00 | 483.00 | 483.00 | 1.05% | 21,900 |
| Dec 12, 2025 | 474.00 | 478.00 | 474.00 | 478.00 | 478.00 | 1.06% | 8,800 |
| Dec 11, 2025 | 466.00 | 473.00 | 466.00 | 473.00 | 473.00 | 0.64% | 5,300 |
| Dec 10, 2025 | 470.00 | 473.00 | 465.00 | 470.00 | 470.00 | - | 8,100 |
| Dec 9, 2025 | 466.00 | 470.00 | 464.00 | 470.00 | 470.00 | 0.43% | 7,600 |
| Dec 8, 2025 | 461.00 | 470.00 | 461.00 | 468.00 | 468.00 | 1.52% | 10,300 |
| Dec 5, 2025 | 455.00 | 466.00 | 452.00 | 461.00 | 461.00 | 2.22% | 17,100 |
| Dec 4, 2025 | 446.00 | 451.00 | 446.00 | 451.00 | 451.00 | 0.89% | 6,500 |
| Dec 3, 2025 | 449.00 | 450.00 | 446.00 | 447.00 | 447.00 | -0.22% | 6,400 |
| Dec 2, 2025 | 448.00 | 450.00 | 443.00 | 448.00 | 448.00 | - | 5,000 |
| Dec 1, 2025 | 452.00 | 452.00 | 445.00 | 448.00 | 448.00 | -0.44% | 5,600 |
| Nov 28, 2025 | 450.00 | 452.00 | 448.00 | 450.00 | 450.00 | 0.67% | 7,900 |
| Nov 27, 2025 | 450.00 | 450.00 | 441.00 | 447.00 | 447.00 | 1.82% | 11,400 |
| Nov 26, 2025 | 437.00 | 439.00 | 433.00 | 439.00 | 439.00 | 1.15% | 3,100 |
| Nov 25, 2025 | 435.00 | 435.00 | 429.00 | 434.00 | 434.00 | 0.46% | 4,800 |
| Nov 21, 2025 | 432.00 | 435.00 | 432.00 | 432.00 | 432.00 | - | 2,300 |
| Nov 20, 2025 | 430.00 | 436.00 | 429.00 | 432.00 | 432.00 | 0.47% | 8,200 |
| Nov 19, 2025 | 428.00 | 430.00 | 428.00 | 430.00 | 430.00 | 0.47% | 4,600 |
| Nov 18, 2025 | 428.00 | 429.00 | 426.00 | 428.00 | 428.00 | - | 4,400 |
| Nov 17, 2025 | 428.00 | 429.00 | 427.00 | 428.00 | 428.00 | - | 5,000 |
| Nov 14, 2025 | 424.00 | 428.00 | 424.00 | 428.00 | 428.00 | 1.18% | 7,800 |
| Nov 13, 2025 | 423.00 | 428.00 | 422.00 | 423.00 | 423.00 | - | 12,000 |
| Nov 12, 2025 | 425.00 | 425.00 | 422.00 | 423.00 | 423.00 | 0.48% | 8,400 |
| Nov 11, 2025 | 423.00 | 423.00 | 421.00 | 421.00 | 421.00 | -0.24% | 3,900 |
| Nov 10, 2025 | 422.00 | 423.00 | 419.00 | 422.00 | 422.00 | 0.72% | 3,500 |
| Nov 7, 2025 | 424.00 | 428.00 | 417.00 | 419.00 | 419.00 | -0.95% | 18,400 |
| Nov 6, 2025 | 424.00 | 424.00 | 421.00 | 423.00 | 423.00 | 0.48% | 3,000 |
| Nov 5, 2025 | 424.00 | 424.00 | 419.00 | 421.00 | 421.00 | -0.24% | 5,600 |
| Nov 4, 2025 | 423.00 | 423.00 | 420.00 | 422.00 | 422.00 | 0.72% | 5,500 |
| Oct 31, 2025 | 423.00 | 423.00 | 419.00 | 419.00 | 419.00 | -0.24% | 5,100 |
| Oct 30, 2025 | 421.00 | 423.00 | 420.00 | 420.00 | 420.00 | -0.71% | 3,700 |
| Oct 29, 2025 | 422.00 | 423.00 | 421.00 | 423.00 | 423.00 | 0.24% | 3,400 |
| Oct 28, 2025 | 422.00 | 424.00 | 421.00 | 422.00 | 422.00 | - | 2,800 |
| Oct 27, 2025 | 424.00 | 424.00 | 421.00 | 422.00 | 422.00 | -0.47% | 7,600 |
| Oct 24, 2025 | 423.00 | 424.00 | 421.00 | 424.00 | 424.00 | 0.24% | 5,400 |
| Oct 23, 2025 | 423.00 | 423.00 | 419.00 | 423.00 | 423.00 | 0.48% | 7,500 |
| Oct 22, 2025 | 421.00 | 422.00 | 420.00 | 421.00 | 421.00 | - | 12,400 |
| Oct 21, 2025 | 420.00 | 422.00 | 419.00 | 421.00 | 421.00 | 0.48% | 12,400 |
| Oct 20, 2025 | 419.00 | 419.00 | 416.00 | 419.00 | 419.00 | 0.48% | 7,000 |
| Oct 17, 2025 | 418.00 | 419.00 | 415.00 | 417.00 | 417.00 | -0.48% | 5,600 |
| Oct 16, 2025 | 419.00 | 420.00 | 418.00 | 419.00 | 419.00 | - | 2,600 |
| Oct 15, 2025 | 417.00 | 419.00 | 417.00 | 419.00 | 419.00 | 0.24% | 3,400 |
| Oct 14, 2025 | 416.00 | 418.00 | 416.00 | 418.00 | 418.00 | 0.24% | 4,100 |
| Oct 10, 2025 | 416.00 | 419.00 | 416.00 | 417.00 | 417.00 | -0.24% | 4,700 |
| Oct 9, 2025 | 420.00 | 420.00 | 415.00 | 418.00 | 418.00 | -0.24% | 11,300 |
| Oct 8, 2025 | 419.00 | 420.00 | 418.00 | 419.00 | 419.00 | 0.24% | 4,400 |
| Oct 7, 2025 | 423.00 | 423.00 | 418.00 | 418.00 | 418.00 | -0.71% | 5,400 |