Shoei Co. Ltd. (7839) 7839
TSE · Japan · Consumer Non-Durables
¥2,149.00-12.00 (-0.56%)
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 | ¥2,144.00 | -0.79% | ¥2,152.00 | ¥2,157.00 | ¥2,124.00 | 61.10K |
| 2026-10-01 | ¥2,161.00 | +2.32% | ¥2,112.00 | ¥2,176.00 | ¥2,111.00 | 231.70K |
| 2026-09-30 | ¥2,112.00 | +1.20% | ¥2,097.00 | ¥2,122.00 | ¥2,083.00 | 192.30K |
| 2026-09-29 | ¥2,087.00 | -3.07% | ¥2,094.00 | ¥2,109.00 | ¥2,070.00 |
| 294.50K |
| 2026-09-28 | ¥2,153.00 | +0.14% | ¥2,155.00 | ¥2,175.00 | ¥2,153.00 | 386.30K |
| 2026-09-25 | ¥2,150.00 | +0.28% | ¥2,144.00 | ¥2,154.00 | ¥2,133.00 | 231.40K |
| 2026-09-24 | ¥2,144.00 | +1.04% | ¥2,132.00 | ¥2,159.00 | ¥2,125.00 | 253.10K |
| 2026-09-18 | ¥2,122.00 | -0.14% | ¥2,123.00 | ¥2,137.00 | ¥2,097.00 | 299.30K |
| 2026-09-17 | ¥2,125.00 | +2.61% | ¥2,094.00 | ¥2,125.00 | ¥2,080.00 | 172.60K |
| 2026-09-16 | ¥2,071.00 | +1.47% | ¥2,059.00 | ¥2,072.00 | ¥2,046.00 | 120.60K |
| 2026-09-15 | ¥2,041.00 | -1.16% | ¥2,088.00 | ¥2,094.00 | ¥2,030.00 | 139.50K |
| 2026-09-14 | ¥2,065.00 | +0.93% | ¥2,069.00 | ¥2,073.00 | ¥2,046.00 | 210.00K |
| 2026-09-11 | ¥2,046.00 | -1.25% | ¥2,056.00 | ¥2,064.00 | ¥2,030.00 | 235.40K |
| 2026-09-10 | ¥2,072.00 | -0.81% | ¥2,075.00 | ¥2,088.00 | ¥2,053.00 | 265.40K |
| 2026-09-09 | ¥2,089.00 | +0.10% | ¥2,087.00 | ¥2,098.00 | ¥2,073.00 | 220.50K |
| 2026-09-08 | ¥2,087.00 | -1.37% | ¥2,107.00 | ¥2,110.00 | ¥2,083.00 | 273.30K |
| 2026-09-07 | ¥2,116.00 | +0.24% | ¥2,132.00 | ¥2,143.00 | ¥2,109.00 | 225.20K |
| 2026-09-04 | ¥2,111.00 | +1.98% | ¥2,085.00 | ¥2,118.00 | ¥2,068.00 | 207.30K |
| 2026-09-03 | ¥2,070.00 | +0.58% | ¥2,061.00 | ¥2,076.00 | ¥2,048.00 | 176.60K |
| 2026-09-02 | ¥2,058.00 | -1.67% | ¥2,072.00 | ¥2,091.00 | ¥2,058.00 | 232.40K |
| 2026-09-01 | ¥2,093.00 | -1.09% | ¥2,124.00 | ¥2,135.00 | ¥2,088.00 | 249.00K |
| 2026-08-31 | ¥2,116.00 | +0.14% | ¥2,110.00 | ¥2,117.00 | ¥2,089.00 | 173.10K |
| 2026-08-28 | ¥2,113.00 | +0.76% | ¥2,107.00 | ¥2,120.00 | ¥2,097.00 | 125.30K |
| 2026-08-27 | ¥2,097.00 | +0.67% | ¥2,105.00 | ¥2,108.00 | ¥2,083.00 | 154.80K |
| 2026-08-26 | ¥2,083.00 | +0.48% | ¥2,092.00 | ¥2,109.00 | ¥2,083.00 | 158.80K |
| 2026-08-25 | ¥2,073.00 | -0.77% | ¥2,096.00 | ¥2,109.00 | ¥2,073.00 | 143.20K |
| 2026-08-24 | ¥2,089.00 | +0.58% | ¥2,094.00 | ¥2,110.00 | ¥2,077.00 | 188.70K |
| 2026-08-21 | ¥2,077.00 | -0.57% | ¥2,104.00 | ¥2,118.00 | ¥2,064.00 | 181.60K |
| 2026-08-20 | ¥2,089.00 | +2.40% | ¥2,082.00 | ¥2,099.00 | ¥2,067.00 | 230.60K |
| 2026-08-19 | ¥2,040.00 | -0.34% | ¥2,051.00 | ¥2,063.00 | ¥2,038.00 | 166.40K |
| 2026-08-18 | ¥2,047.00 | +0.24% | ¥2,042.00 | ¥2,054.00 | ¥2,025.00 | 120.10K |
| 2026-08-17 | ¥2,042.00 | -0.44% | ¥2,066.00 | ¥2,073.00 | ¥2,027.00 | 148.90K |
| 2026-08-14 | ¥2,051.00 | +1.13% | ¥2,027.00 | ¥2,060.00 | ¥2,010.00 | 169.50K |
| 2026-08-13 | ¥2,028.00 | -0.73% | ¥2,031.00 | ¥2,042.00 | ¥2,012.00 | 146.90K |
| 2026-08-12 | ¥2,043.00 | +0.10% | ¥2,067.00 | ¥2,080.00 | ¥2,030.00 | 211.50K |
| 2026-08-10 | ¥2,041.00 | +1.14% | ¥2,036.00 | ¥2,053.00 | ¥2,013.00 | 175.60K |
| 2026-08-07 | ¥2,018.00 | +0.15% | ¥2,010.00 | ¥2,061.00 | ¥2,005.00 | 249.70K |
| 2026-08-06 | ¥2,015.00 | +2.81% | ¥2,000.00 | ¥2,020.00 | ¥1,977.00 | 143.00K |
| 2026-08-05 | ¥1,960.00 | +0.31% | ¥1,986.00 | ¥1,988.00 | ¥1,938.00 | 210.00K |
| 2026-08-04 | ¥1,954.00 | -2.74% | ¥1,974.00 | ¥1,983.00 | ¥1,940.00 | 272.80K |
| 2026-08-03 | ¥2,009.00 | +2.97% | ¥2,046.00 | ¥2,050.00 | ¥1,988.00 | 487.70K |
| 2026-07-31 | ¥1,951.00 | -1.51% | ¥1,941.00 | ¥1,980.00 | ¥1,926.00 | 232.00K |
| 2026-07-30 | ¥1,981.00 | -1.54% | ¥2,005.00 | ¥2,014.00 | ¥1,975.00 | 213.30K |
| 2026-07-29 | ¥2,012.00 | +1.62% | ¥2,000.00 | ¥2,038.00 | ¥1,968.00 | 301.60K |
| 2026-07-28 | ¥1,980.00 | +1.38% | ¥1,976.00 | ¥2,004.00 | ¥1,965.00 | 286.80K |
| 2026-07-27 | ¥1,953.00 | +2.95% | ¥1,900.00 | ¥1,960.00 | ¥1,894.00 | 228.30K |
| 2026-07-24 | ¥1,897.00 | +0.96% | ¥1,862.00 | ¥1,897.00 | ¥1,862.00 | 236.70K |
| 2026-07-23 | ¥1,879.00 | -0.11% | ¥1,876.00 | ¥1,895.00 | ¥1,863.00 | 234.10K |
| 2026-07-22 | ¥1,881.00 | -0.32% | ¥1,890.00 | ¥1,892.00 | ¥1,871.00 | 150.90K |
| 2026-07-21 | ¥1,887.00 | +0.69% | ¥1,880.00 | ¥1,906.00 | ¥1,879.00 | 157.20K |
| 2026-07-17 | ¥1,874.00 | +0.21% | ¥1,869.00 | ¥1,882.00 | ¥1,859.00 | 158.40K |
| 2026-07-16 | ¥1,870.00 | -0.43% | ¥1,870.00 | ¥1,899.00 | ¥1,867.00 | 155.10K |
| 2026-07-15 | ¥1,878.00 | +0.97% | ¥1,864.00 | ¥1,885.00 | ¥1,861.00 | 146.30K |
| 2026-07-14 | ¥1,860.00 | +1.36% | ¥1,842.00 | ¥1,871.00 | ¥1,838.00 | 121.00K |
| 2026-07-13 | ¥1,835.00 | +0.49% | ¥1,839.00 | ¥1,852.00 | ¥1,833.00 | 109.00K |
| 2026-07-10 | ¥1,826.00 | +0.55% | ¥1,820.00 | ¥1,835.00 | ¥1,815.00 | 125.90K |
| 2026-07-09 | ¥1,816.00 | +0.11% | ¥1,814.00 | ¥1,824.00 | ¥1,800.00 | 122.20K |
| 2026-07-08 | ¥1,814.00 | -0.77% | ¥1,817.00 | ¥1,836.00 | ¥1,811.00 | 122.40K |
| 2026-07-07 | ¥1,828.00 | +0.49% | ¥1,824.00 | ¥1,843.00 | ¥1,822.00 | 112.50K |
| 2026-07-06 | ¥1,819.00 | -1.20% | ¥1,841.00 | ¥1,855.00 | ¥1,812.00 | 162.30K |
| 2026-07-03 | ¥1,841.00 | +2.39% | ¥1,803.00 | ¥1,841.00 | ¥1,802.00 | 172.60K |
| 2026-07-02 | ¥1,798.00 | +1.93% | ¥1,767.00 | ¥1,826.00 | ¥1,762.00 | 155.90K |
| 2026-07-01 | ¥1,764.00 | -0.51% | ¥1,770.00 | ¥1,777.00 | ¥1,755.00 | 114.50K |
| 2026-06-30 | ¥1,773.00 | +1.14% | ¥1,768.00 | ¥1,798.00 | ¥1,761.00 | 262.50K |
| 2026-06-29 | ¥1,753.00 | -1.18% | ¥1,784.00 | ¥1,784.00 | ¥1,733.00 | 195.40K |
| 2026-06-26 | ¥1,774.00 | -1.55% | ¥1,815.00 | ¥1,849.00 | ¥1,760.00 | 503.70K |
| 2026-06-25 | ¥1,802.00 | -1.21% | ¥1,830.00 | ¥1,830.00 | ¥1,783.00 | 133.10K |
| 2026-06-24 | ¥1,824.00 | +1.90% | ¥1,830.00 | ¥1,866.00 | ¥1,821.00 | 329.70K |
| 2026-06-23 | ¥1,790.00 | -1.21% | ¥1,801.00 | ¥1,809.00 | ¥1,784.00 | 207.90K |
| 2026-06-22 | ¥1,812.00 | +0.83% | ¥1,799.00 | ¥1,831.00 | ¥1,799.00 | 171.80K |
| 2026-06-19 | ¥1,797.00 | -0.50% | ¥1,806.00 | ¥1,819.00 | ¥1,790.00 | 173.00K |
| 2026-06-18 | ¥1,806.00 | -1.37% | ¥1,830.00 | ¥1,843.00 | ¥1,799.00 | 157.00K |
| 2026-06-17 | ¥1,831.00 | +1.44% | ¥1,812.00 | ¥1,849.00 | ¥1,791.00 | 128.40K |
| 2026-06-16 | ¥1,805.00 | -1.37% | ¥1,830.00 | ¥1,834.00 | ¥1,804.00 | 176.30K |
| 2026-06-15 | ¥1,830.00 | +0.33% | ¥1,840.00 | ¥1,840.00 | ¥1,811.00 | 196.30K |
| 2026-06-12 | ¥1,824.00 | -0.87% | ¥1,850.00 | ¥1,850.00 | ¥1,819.00 | 167.70K |
| 2026-06-11 | ¥1,840.00 | -3.92% | ¥1,892.00 | ¥1,903.00 | ¥1,822.00 | 222.00K |
| 2026-06-10 | ¥1,915.00 | +2.35% | ¥1,894.00 | ¥1,922.00 | ¥1,879.00 | 286.10K |
| 2026-06-09 | ¥1,871.00 | +1.19% | ¥1,865.00 | ¥1,914.00 | ¥1,849.00 | 287.30K |
| 2026-06-08 | ¥1,849.00 | -1.18% | ¥1,843.00 | ¥1,874.00 | ¥1,816.00 | 245.20K |
| 2026-06-05 | ¥1,871.00 | +1.57% | ¥1,855.00 | ¥1,875.00 | ¥1,843.00 | 175.40K |
| 2026-06-04 | ¥1,842.00 | +0.22% | ¥1,838.00 | ¥1,853.00 | ¥1,823.00 | 263.20K |
| 2026-06-03 | ¥1,838.00 | +0.93% | ¥1,871.00 | ¥1,928.00 | ¥1,836.00 | 490.00K |
| 2026-06-02 | ¥1,821.00 | -1.89% | ¥1,823.00 | ¥1,837.00 | ¥1,782.00 | 402.20K |
| 2026-06-01 | ¥1,856.00 | +6.30% | ¥1,755.00 | ¥1,862.00 | ¥1,749.00 | 569.10K |
| 2026-05-29 | ¥1,746.00 | +1.33% | ¥1,733.00 | ¥1,779.00 | ¥1,730.00 | 1.86M |
| 2026-05-28 | ¥1,723.00 | +1.41% | ¥1,701.00 | ¥1,727.00 | ¥1,666.00 | 503.90K |
| 2026-05-27 | ¥1,699.00 | +0.06% | ¥1,690.00 | ¥1,712.00 | ¥1,670.00 | 276.10K |
| 2026-05-26 | ¥1,698.00 | -0.76% | ¥1,733.00 | ¥1,736.00 | ¥1,692.00 | 241.80K |
| 2026-05-25 | ¥1,711.00 | +2.46% | ¥1,687.00 | ¥1,711.00 | ¥1,684.00 | 343.10K |