Shoei Yakuhin Co., Ltd. 3537
TSE · Japan · Process Industries
¥1,743.00+18.00 (+1.04%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,743.00 | +1.04% | ¥1,720.00 | ¥1,743.00 | ¥1,714.00 | 5.00K |
| 2026-10-01 | ¥1,725.00 | -0.98% | ¥1,742.00 | ¥1,742.00 | ¥1,725.00 | 3.50K |
| 2026-09-30 | ¥1,742.00 | +0.87% | ¥1,735.00 | ¥1,753.00 | ¥1,729.00 | 5.10K |
| 2026-09-29 | ¥1,727.00 | -4.11% | ¥1,721.00 | ¥1,750.00 | ¥1,700.00 | 13.40K |
| 2026-09-28 | ¥1,801.00 | -1.10% | ¥1,825.00 | ¥1,827.00 | ¥1,748.00 | 14.10K |
| 2026-09-25 | ¥1,821.00 | -0.11% | ¥1,825.00 | ¥1,829.00 | ¥1,780.00 | 13.00K |
| 2026-09-24 | ¥1,823.00 | +5.50% | ¥1,848.00 | ¥1,900.00 | ¥1,815.00 | 43.70K |
| 2026-09-18 | ¥1,728.00 | +0.47% | ¥1,710.00 | ¥1,729.00 | ¥1,709.00 | 4.20K |
| 2026-09-17 | ¥1,720.00 | -1.26% | ¥1,742.00 | ¥1,742.00 | ¥1,712.00 | 2.10K |
| 2026-09-16 | ¥1,742.00 | -0.74% | ¥1,729.00 | ¥1,754.00 | ¥1,724.00 | 3.80K |
| 2026-09-15 | ¥1,755.00 | +0.17% | ¥1,747.00 | ¥1,755.00 | ¥1,742.00 | 800 |
| 2026-09-14 | ¥1,752.00 | +0.29% | ¥1,747.00 | ¥1,752.00 | ¥1,747.00 | 400 |
| 2026-09-11 | ¥1,747.00 | -0.80% | ¥1,747.00 | ¥1,747.00 | ¥1,747.00 | 200 |
| 2026-09-10 | ¥1,761.00 | -0.23% | ¥1,760.00 | ¥1,761.00 | ¥1,759.00 | 600 |
| 2026-09-09 | ¥1,765.00 | +0.57% | ¥1,760.00 | ¥1,765.00 | ¥1,760.00 | 1.50K |
| 2026-09-08 | ¥1,755.00 | -0.28% | ¥1,760.00 | ¥1,760.00 | ¥1,755.00 | 400 |
| 2026-09-07 | ¥1,760.00 | +0.06% | ¥1,746.00 | ¥1,760.00 | ¥1,746.00 | 1.50K |
| 2026-09-04 | ¥1,759.00 | +1.21% | ¥1,752.00 | ¥1,759.00 | ¥1,742.00 | 1.40K |
| 2026-09-03 | ¥1,738.00 | -0.80% | ¥1,769.00 | ¥1,769.00 | ¥1,738.00 | 300 |
| 2026-09-02 | ¥1,752.00 | -0.57% | ¥1,748.00 | ¥1,752.00 | ¥1,745.00 | 2.30K |
| 2026-09-01 | ¥1,762.00 | +1.09% | ¥1,740.00 | ¥1,790.00 | ¥1,735.00 | 2.30K |
| 2026-08-31 | ¥1,743.00 | +1.51% | ¥1,752.00 | ¥1,780.00 | ¥1,737.00 | 8.80K |
| 2026-08-28 | ¥1,717.00 | +0.29% | ¥1,723.00 | ¥1,723.00 | ¥1,717.00 | 200 |
| 2026-08-27 | ¥1,712.00 | -0.58% | ¥1,720.00 | ¥1,720.00 | ¥1,712.00 | 600 |
| 2026-08-26 | ¥1,722.00 | -0.23% | ¥1,728.00 | ¥1,728.00 | ¥1,718.00 | 800 |
| 2026-08-25 | ¥1,726.00 | -0.52% | ¥1,735.00 | ¥1,735.00 | ¥1,715.00 | 3.10K |
| 2026-08-24 | ¥1,735.00 | +1.11% | ¥1,730.00 | ¥1,735.00 | ¥1,721.00 | 1.30K |
| 2026-08-21 | ¥1,716.00 | +0.18% | ¥1,713.00 | ¥1,720.00 | ¥1,708.00 | 1.50K |
| 2026-08-20 | ¥1,713.00 | -0.52% | ¥1,720.00 | ¥1,720.00 | ¥1,713.00 | 1.10K |
| 2026-08-19 | ¥1,722.00 | -0.40% | ¥1,726.00 | ¥1,726.00 | ¥1,718.00 | 1.30K |
| 2026-08-18 | ¥1,729.00 | +1.05% | ¥1,710.00 | ¥1,729.00 | ¥1,708.00 | 1.40K |
| 2026-08-17 | ¥1,711.00 | -1.04% | ¥1,728.00 | ¥1,728.00 | ¥1,700.00 | 5.70K |
| 2026-08-14 | ¥1,729.00 | +0.06% | ¥1,735.00 | ¥1,748.00 | ¥1,728.00 | 2.90K |
| 2026-08-13 | ¥1,728.00 | -0.75% | ¥1,744.00 | ¥1,744.00 | ¥1,728.00 | 900 |
| 2026-08-12 | ¥1,741.00 | +0.06% | ¥1,726.00 | ¥1,742.00 | ¥1,705.00 | 1.70K |
| 2026-08-10 | ¥1,740.00 | -0.17% | ¥1,734.00 | ¥1,743.00 | ¥1,689.00 | 6.10K |
| 2026-08-07 | ¥1,743.00 | +3.69% | ¥1,688.00 | ¥1,743.00 | ¥1,684.00 | 4.00K |
| 2026-08-06 | ¥1,681.00 | +0.36% | ¥1,679.00 | ¥1,699.00 | ¥1,678.00 | 1.50K |
| 2026-08-05 | ¥1,675.00 | -0.06% | ¥1,676.00 | ¥1,680.00 | ¥1,667.00 | 2.10K |
| 2026-08-04 | ¥1,676.00 | +0.36% | ¥1,667.00 | ¥1,676.00 | ¥1,667.00 | 200 |
| 2026-08-03 | ¥1,670.00 | +0.06% | ¥1,663.00 | ¥1,670.00 | ¥1,661.00 | 500 |
| 2026-07-31 | ¥1,669.00 | +0.60% | ¥1,665.00 | ¥1,669.00 | ¥1,652.00 | 1.20K |
| 2026-07-30 | ¥1,659.00 | -0.54% | ¥1,670.00 | ¥1,670.00 | ¥1,650.00 | 2.70K |
| 2026-07-29 | ¥1,668.00 | +0.48% | ¥1,670.00 | ¥1,670.00 | ¥1,650.00 | 1.00K |
| 2026-07-28 | ¥1,660.00 | -0.30% | ¥1,652.00 | ¥1,660.00 | ¥1,651.00 | 600 |
| 2026-07-27 | ¥1,665.00 | -0.30% | ¥1,676.00 | ¥1,689.00 | ¥1,665.00 | 1.20K |
| 2026-07-24 | ¥1,670.00 | -0.60% | ¥1,680.00 | ¥1,680.00 | ¥1,664.00 | 6.60K |
| 2026-07-23 | ¥1,680.00 | +1.02% | ¥1,666.00 | ¥1,690.00 | ¥1,663.00 | 4.50K |
| 2026-07-22 | ¥1,663.00 | +0.91% | ¥1,650.00 | ¥1,663.00 | ¥1,650.00 | 2.30K |
| 2026-07-21 | ¥1,648.00 | -0.06% | ¥1,649.00 | ¥1,650.00 | ¥1,648.00 | 800 |
| 2026-07-17 | ¥1,649.00 | -0.36% | ¥1,650.00 | ¥1,654.00 | ¥1,638.00 | 2.90K |
| 2026-07-16 | ¥1,655.00 | +1.22% | ¥1,645.00 | ¥1,655.00 | ¥1,642.00 | 2.20K |
| 2026-07-15 | ¥1,635.00 | -0.61% | ¥1,645.00 | ¥1,645.00 | ¥1,630.00 | 1.50K |
| 2026-07-14 | ¥1,645.00 | +0.43% | ¥1,647.00 | ¥1,647.00 | ¥1,638.00 | 1.50K |
| 2026-07-13 | ¥1,638.00 | -0.49% | ¥1,636.00 | ¥1,638.00 | ¥1,636.00 | 400 |
| 2026-07-10 | ¥1,646.00 | -0.84% | ¥1,640.00 | ¥1,646.00 | ¥1,634.00 | 1.60K |
| 2026-07-09 | ¥1,660.00 | +0.06% | ¥1,631.00 | ¥1,660.00 | ¥1,630.00 | 3.50K |
| 2026-07-08 | ¥1,659.00 | +1.47% | ¥1,635.00 | ¥1,660.00 | ¥1,619.00 | 2.60K |
| 2026-07-07 | ¥1,635.00 | +0.18% | ¥1,635.00 | ¥1,635.00 | ¥1,635.00 | 1.10K |
| 2026-07-06 | ¥1,632.00 | +0.12% | ¥1,620.00 | ¥1,632.00 | ¥1,616.00 | 2.40K |
| 2026-07-03 | ¥1,630.00 | +0.62% | ¥1,615.00 | ¥1,630.00 | ¥1,615.00 | 1.40K |
| 2026-07-02 | ¥1,620.00 | +0.43% | ¥1,620.00 | ¥1,620.00 | ¥1,613.00 | 1.50K |
| 2026-07-01 | ¥1,613.00 | +0.19% | ¥1,610.00 | ¥1,620.00 | ¥1,610.00 | 2.50K |
| 2026-06-30 | ¥1,610.00 | +0.12% | ¥1,619.00 | ¥1,619.00 | ¥1,610.00 | 1.70K |
| 2026-06-29 | ¥1,608.00 | -0.68% | ¥1,619.00 | ¥1,619.00 | ¥1,602.00 | 1.50K |
| 2026-06-26 | ¥1,619.00 | +0.43% | ¥1,610.00 | ¥1,619.00 | ¥1,597.00 | 2.30K |
| 2026-06-25 | ¥1,612.00 | -0.43% | ¥1,629.00 | ¥1,629.00 | ¥1,610.00 | 2.30K |
| 2026-06-24 | ¥1,619.00 | -0.06% | ¥1,616.00 | ¥1,619.00 | ¥1,602.00 | 1.30K |
| 2026-06-23 | ¥1,620.00 | +1.12% | ¥1,597.00 | ¥1,620.00 | ¥1,597.00 | 3.20K |
| 2026-06-22 | ¥1,602.00 | +0.13% | ¥1,604.00 | ¥1,604.00 | ¥1,598.00 | 800 |
| 2026-06-19 | ¥1,600.00 | +0.06% | ¥1,599.00 | ¥1,600.00 | ¥1,594.00 | 600 |
| 2026-06-18 | ¥1,599.00 | +0.13% | ¥1,599.00 | ¥1,599.00 | ¥1,595.00 | 1.90K |
| 2026-06-17 | ¥1,597.00 | +0.06% | ¥1,600.00 | ¥1,600.00 | ¥1,595.00 | 2.20K |
| 2026-06-16 | ¥1,596.00 | -0.19% | ¥1,599.00 | ¥1,600.00 | ¥1,596.00 | 400 |
| 2026-06-15 | ¥1,599.00 | -0.31% | ¥1,600.00 | ¥1,601.00 | ¥1,599.00 | 1.50K |
| 2026-06-12 | ¥1,604.00 | +0.12% | ¥1,602.00 | ¥1,604.00 | ¥1,600.00 | 1.20K |
| 2026-06-11 | ¥1,602.00 | -0.50% | ¥1,598.00 | ¥1,608.00 | ¥1,598.00 | 2.70K |
| 2026-06-10 | ¥1,610.00 | -0.12% | ¥1,612.00 | ¥1,613.00 | ¥1,610.00 | 1.30K |
| 2026-06-09 | ¥1,612.00 | +0.44% | ¥1,609.00 | ¥1,612.00 | ¥1,607.00 | 1.10K |
| 2026-06-08 | ¥1,605.00 | -0.19% | ¥1,604.00 | ¥1,605.00 | ¥1,604.00 | 400 |
| 2026-06-05 | ¥1,608.00 | +0.50% | ¥1,603.00 | ¥1,608.00 | ¥1,603.00 | 900 |
| 2026-06-04 | ¥1,600.00 | -0.31% | ¥1,605.00 | ¥1,605.00 | ¥1,600.00 | 1.20K |
| 2026-06-03 | ¥1,605.00 | -0.43% | ¥1,612.00 | ¥1,612.00 | ¥1,605.00 | 1.00K |
| 2026-06-02 | ¥1,612.00 | -0.43% | ¥1,610.00 | ¥1,612.00 | ¥1,602.00 | 1.90K |
| 2026-06-01 | ¥1,619.00 | -1.16% | ¥1,635.00 | ¥1,635.00 | ¥1,609.00 | 2.60K |
| 2026-05-29 | ¥1,638.00 | +0.24% | ¥1,640.00 | ¥1,645.00 | ¥1,631.00 | 3.30K |
| 2026-05-28 | ¥1,634.00 | -0.97% | ¥1,642.00 | ¥1,642.00 | ¥1,634.00 | 700 |
| 2026-05-27 | ¥1,650.00 | +1.10% | ¥1,635.00 | ¥1,652.00 | ¥1,635.00 | 1.50K |
| 2026-05-26 | ¥1,632.00 | -0.55% | ¥1,634.00 | ¥1,634.00 | ¥1,632.00 | 200 |
| 2026-05-25 | ¥1,641.00 | -0.55% | ¥1,650.00 | ¥1,650.00 | ¥1,620.00 | 2.40K |