SHOBIDO Corporation 7819
TSE · Japan · Consumer Non-Durables
¥945.00-12.00 (-1.25%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥944.00 | -1.36% | ¥957.00 | ¥970.00 | ¥940.00 | 21.40K |
| 2026-10-01 | ¥957.00 | -0.42% | ¥975.00 | ¥975.00 | ¥945.00 | 39.30K |
| 2026-09-30 | ¥961.00 | +0.63% | ¥966.00 | ¥969.00 | ¥957.00 | 15.30K |
| 2026-09-29 | ¥955.00 | -1.55% | ¥943.00 | ¥979.00 | ¥943.00 | 32.30K |
| 2026-09-28 | ¥970.00 | -2.12% | ¥999.00 | ¥1,003.00 | ¥969.00 | 97.00K |
| 2026-09-25 | ¥991.00 | -0.10% | ¥988.00 | ¥1,000.00 | ¥988.00 | 44.10K |
| 2026-09-24 | ¥992.00 | +1.64% | ¥991.00 | ¥994.00 | ¥978.00 | 33.90K |
| 2026-09-18 | ¥976.00 | -1.41% | ¥991.00 | ¥991.00 | ¥974.00 | 43.70K |
| 2026-09-17 | ¥990.00 | +0.41% | ¥990.00 | ¥1,003.00 | ¥990.00 | 21.50K |
| 2026-09-16 | ¥986.00 | -0.90% | ¥1,001.00 | ¥1,036.00 | ¥986.00 | 66.50K |
| 2026-09-15 | ¥995.00 | -0.60% | ¥1,000.00 | ¥1,008.00 | ¥994.00 | 16.10K |
| 2026-09-14 | ¥1,001.00 | +0.30% | ¥999.00 | ¥1,007.00 | ¥998.00 | 12.80K |
| 2026-09-11 | ¥998.00 | -0.70% | ¥1,004.00 | ¥1,008.00 | ¥991.00 | 16.40K |
| 2026-09-10 | ¥1,005.00 | -0.30% | ¥1,008.00 | ¥1,017.00 | ¥1,005.00 | 10.50K |
| 2026-09-09 | ¥1,008.00 | -0.30% | ¥1,012.00 | ¥1,021.00 | ¥1,005.00 | 18.40K |
| 2026-09-08 | ¥1,011.00 | -1.46% | ¥1,042.00 | ¥1,045.00 | ¥1,010.00 | 26.40K |
| 2026-09-07 | ¥1,026.00 | +1.08% | ¥1,025.00 | ¥1,040.00 | ¥1,021.00 | 27.40K |
| 2026-09-04 | ¥1,015.00 | +1.20% | ¥1,010.00 | ¥1,022.00 | ¥998.00 | 21.30K |
| 2026-09-03 | ¥1,003.00 | +0.30% | ¥1,001.00 | ¥1,010.00 | ¥998.00 | 18.70K |
| 2026-09-02 | ¥1,000.00 | -1.09% | ¥1,008.00 | ¥1,015.00 | ¥1,000.00 | 34.20K |
| 2026-09-01 | ¥1,011.00 | -1.94% | ¥1,039.00 | ¥1,039.00 | ¥1,010.00 | 28.70K |
| 2026-08-31 | ¥1,031.00 | +1.88% | ¥1,022.00 | ¥1,048.00 | ¥1,015.00 | 44.60K |
| 2026-08-28 | ¥1,012.00 | +1.20% | ¥1,000.00 | ¥1,021.00 | ¥1,000.00 | 31.20K |
| 2026-08-27 | ¥1,000.00 | +0.20% | ¥998.00 | ¥1,009.00 | ¥981.00 | 23.30K |
| 2026-08-26 | ¥998.00 | +2.25% | ¥985.00 | ¥998.00 | ¥977.00 | 31.70K |
| 2026-08-25 | ¥976.00 | -1.91% | ¥982.00 | ¥1,000.00 | ¥964.00 | 56.80K |
| 2026-08-24 | ¥995.00 | +3.22% | ¥979.00 | ¥998.00 | ¥979.00 | 46.00K |
| 2026-08-21 | ¥964.00 | -1.23% | ¥976.00 | ¥980.00 | ¥963.00 | 32.40K |
| 2026-08-20 | ¥976.00 | +1.67% | ¥960.00 | ¥988.00 | ¥960.00 | 21.10K |
| 2026-08-19 | ¥960.00 | -2.64% | ¥986.00 | ¥1,001.00 | ¥960.00 | 52.10K |
| 2026-08-18 | ¥986.00 | +1.34% | ¥986.00 | ¥995.00 | ¥974.00 | 26.00K |
| 2026-08-17 | ¥973.00 | +0.62% | ¥982.00 | ¥1,004.00 | ¥973.00 | 43.90K |
| 2026-08-14 | ¥967.00 | +0.94% | ¥961.00 | ¥979.00 | ¥960.00 | 36.50K |
| 2026-08-13 | ¥958.00 | +1.16% | ¥952.00 | ¥964.00 | ¥922.00 | 61.70K |
| 2026-08-12 | ¥947.00 | -7.16% | ¥1,033.00 | ¥1,088.00 | ¥944.00 | 245.90K |
| 2026-08-10 | ¥1,020.00 | +3.34% | ¥999.00 | ¥1,033.00 | ¥993.00 | 56.40K |
| 2026-08-07 | ¥987.00 | +0.51% | ¥983.00 | ¥1,003.00 | ¥974.00 | 22.70K |
| 2026-08-06 | ¥982.00 | +1.34% | ¥971.00 | ¥983.00 | ¥964.00 | 12.10K |
| 2026-08-05 | ¥969.00 | +1.15% | ¥958.00 | ¥972.00 | ¥944.00 | 11.50K |
| 2026-08-04 | ¥958.00 | -0.10% | ¥965.00 | ¥965.00 | ¥950.00 | 6.20K |
| 2026-08-03 | ¥959.00 | +1.05% | ¥964.00 | ¥976.00 | ¥923.00 | 19.60K |
| 2026-07-31 | ¥949.00 | +3.15% | ¥935.00 | ¥949.00 | ¥915.00 | 14.30K |
| 2026-07-30 | ¥920.00 | -2.75% | ¥938.00 | ¥956.00 | ¥919.00 | 39.20K |
| 2026-07-29 | ¥946.00 | -0.73% | ¥954.00 | ¥960.00 | ¥919.00 | 49.50K |
| 2026-07-28 | ¥953.00 | -4.22% | ¥1,001.00 | ¥1,007.00 | ¥938.00 | 92.80K |
| 2026-07-27 | ¥995.00 | +11.05% | ¥941.00 | ¥995.00 | ¥926.00 | 119.30K |
| 2026-07-24 | ¥896.00 | +0.67% | ¥892.00 | ¥903.00 | ¥882.00 | 9.10K |
| 2026-07-23 | ¥890.00 | +1.25% | ¥880.00 | ¥890.00 | ¥880.00 | 3.20K |
| 2026-07-22 | ¥879.00 | +0.11% | ¥890.00 | ¥890.00 | ¥879.00 | 2.50K |
| 2026-07-21 | ¥878.00 | +0.92% | ¥870.00 | ¥885.00 | ¥870.00 | 5.50K |
| 2026-07-17 | ¥870.00 | -2.79% | ¥890.00 | ¥890.00 | ¥836.00 | 45.60K |
| 2026-07-16 | ¥895.00 | +0.56% | ¥885.00 | ¥902.00 | ¥884.00 | 7.20K |
| 2026-07-15 | ¥890.00 | -0.67% | ¥896.00 | ¥905.00 | ¥890.00 | 5.60K |
| 2026-07-14 | ¥896.00 | -1.32% | ¥904.00 | ¥912.00 | ¥895.00 | 10.30K |
| 2026-07-13 | ¥908.00 | -0.66% | ¥914.00 | ¥923.00 | ¥908.00 | 5.00K |
| 2026-07-10 | ¥914.00 | +2.35% | ¥908.00 | ¥926.00 | ¥906.00 | 9.50K |
| 2026-07-09 | ¥893.00 | +0.22% | ¥901.00 | ¥905.00 | ¥888.00 | 4.70K |
| 2026-07-08 | ¥891.00 | -2.20% | ¥911.00 | ¥921.00 | ¥889.00 | 21.50K |
| 2026-07-07 | ¥911.00 | +0.89% | ¥904.00 | ¥941.00 | ¥904.00 | 43.30K |
| 2026-07-06 | ¥903.00 | +1.12% | ¥895.00 | ¥913.00 | ¥890.00 | 14.70K |
| 2026-07-03 | ¥893.00 | +0.34% | ¥893.00 | ¥895.00 | ¥890.00 | 4.30K |
| 2026-07-02 | ¥890.00 | +1.60% | ¥873.00 | ¥898.00 | ¥872.00 | 9.90K |
| 2026-07-01 | ¥876.00 | -0.90% | ¥893.00 | ¥895.00 | ¥876.00 | 7.50K |
| 2026-06-30 | ¥884.00 | -0.23% | ¥885.00 | ¥893.00 | ¥880.00 | 5.80K |
| 2026-06-29 | ¥886.00 | +2.31% | ¥866.00 | ¥892.00 | ¥866.00 | 16.20K |
| 2026-06-26 | ¥866.00 | +0.70% | ¥860.00 | ¥869.00 | ¥854.00 | 15.40K |
| 2026-06-25 | ¥860.00 | +1.42% | ¥859.00 | ¥862.00 | ¥854.00 | 5.20K |
| 2026-06-24 | ¥848.00 | -1.40% | ¥854.00 | ¥861.00 | ¥843.00 | 13.40K |
| 2026-06-23 | ¥860.00 | +1.78% | ¥860.00 | ¥873.00 | ¥855.00 | 14.70K |
| 2026-06-22 | ¥845.00 | -1.17% | ¥852.00 | ¥866.00 | ¥845.00 | 13.30K |
| 2026-06-19 | ¥855.00 | +0.71% | ¥858.00 | ¥864.00 | ¥848.00 | 9.90K |
| 2026-06-18 | ¥849.00 | -0.35% | ¥852.00 | ¥863.00 | ¥832.00 | 28.40K |
| 2026-06-17 | ¥852.00 | +5.06% | ¥841.00 | ¥901.00 | ¥836.00 | 66.20K |
| 2026-06-16 | ¥811.00 | -0.49% | ¥817.00 | ¥820.00 | ¥803.00 | 14.00K |
| 2026-06-15 | ¥815.00 | -0.61% | ¥824.00 | ¥828.00 | ¥815.00 | 8.00K |
| 2026-06-12 | ¥820.00 | +0.99% | ¥815.00 | ¥826.00 | ¥815.00 | 5.40K |
| 2026-06-11 | ¥812.00 | -2.99% | ¥845.00 | ¥845.00 | ¥802.00 | 23.30K |
| 2026-06-10 | ¥837.00 | +2.20% | ¥830.00 | ¥845.00 | ¥830.00 | 12.90K |
| 2026-06-09 | ¥819.00 | +1.24% | ¥810.00 | ¥838.00 | ¥810.00 | 12.10K |
| 2026-06-08 | ¥809.00 | -3.00% | ¥819.00 | ¥824.00 | ¥800.00 | 29.60K |
| 2026-06-05 | ¥834.00 | +1.21% | ¥820.00 | ¥847.00 | ¥820.00 | 8.90K |
| 2026-06-04 | ¥824.00 | -1.79% | ¥834.00 | ¥834.00 | ¥823.00 | 11.10K |
| 2026-06-03 | ¥839.00 | -0.47% | ¥845.00 | ¥845.00 | ¥831.00 | 15.80K |
| 2026-06-02 | ¥843.00 | -0.71% | ¥849.00 | ¥856.00 | ¥830.00 | 23.10K |
| 2026-06-01 | ¥849.00 | -2.30% | ¥876.00 | ¥878.00 | ¥849.00 | 22.00K |
| 2026-05-29 | ¥869.00 | +3.21% | ¥845.00 | ¥900.00 | ¥845.00 | 44.50K |
| 2026-05-28 | ¥842.00 | -1.41% | ¥859.00 | ¥860.00 | ¥840.00 | 6.60K |
| 2026-05-27 | ¥854.00 | -2.40% | ¥875.00 | ¥877.00 | ¥848.00 | 27.50K |
| 2026-05-26 | ¥875.00 | +1.39% | ¥878.00 | ¥878.00 | ¥864.00 | 19.00K |
| 2026-05-25 | ¥863.00 | +2.13% | ¥845.00 | ¥866.00 | ¥833.00 | 32.30K |