SHOEI CORPORATION 9385
TSE · Japan · Process Industries
¥745.000.00 (0.00%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | ¥745.00 | +0.95% | ¥742.00 | ¥748.00 | ¥742.00 | 4.00K |
| 2026-09-30 | ¥738.00 | -0.54% | ¥745.00 | ¥748.00 | ¥738.00 | 7.50K |
| 2026-09-29 | ¥742.00 | -0.40% | ¥747.00 | ¥750.00 | ¥742.00 | 4.10K |
| 2026-09-28 | ¥745.00 | -0.67% | ¥750.00 | ¥750.00 | ¥745.00 | 7.90K |
| 2026-09-25 | ¥750.00 | 0.00% | ¥750.00 | ¥755.00 | ¥748.00 | 6.90K |
| 2026-09-24 | ¥750.00 | 0.00% | ¥748.00 | ¥757.00 | ¥748.00 | 10.60K |
| 2026-09-18 | ¥750.00 | 0.00% | ¥752.00 | ¥757.00 | ¥748.00 | 10.20K |
| 2026-09-17 | ¥750.00 | 0.00% | ¥748.00 | ¥752.00 | ¥748.00 | 2.60K |
| 2026-09-16 | ¥750.00 | -0.40% | ¥753.00 | ¥753.00 | ¥749.00 | 5.10K |
| 2026-09-15 | ¥753.00 | 0.00% | ¥754.00 | ¥756.00 | ¥748.00 | 2.60K |
| 2026-09-14 | ¥753.00 | +0.67% | ¥748.00 | ¥757.00 | ¥748.00 | 900 |
| 2026-09-11 | ¥748.00 | 0.00% | ¥748.00 | ¥751.00 | ¥748.00 | 10.60K |
| 2026-09-10 | ¥748.00 | -0.40% | ¥755.00 | ¥755.00 | ¥748.00 | 15.60K |
| 2026-09-09 | ¥751.00 | +0.13% | ¥756.00 | ¥756.00 | ¥751.00 | 8.10K |
| 2026-09-08 | ¥750.00 | 0.00% | ¥749.00 | ¥758.00 | ¥749.00 | 5.10K |
| 2026-09-07 | ¥750.00 | +0.27% | ¥748.00 | ¥754.00 | ¥748.00 | 8.00K |
| 2026-09-04 | ¥748.00 | -0.40% | ¥750.00 | ¥753.00 | ¥748.00 | 10.80K |
| 2026-09-03 | ¥751.00 | +0.13% | ¥750.00 | ¥762.00 | ¥750.00 | 3.40K |
| 2026-09-02 | ¥750.00 | -1.32% | ¥760.00 | ¥760.00 | ¥750.00 | 6.10K |
| 2026-09-01 | ¥760.00 | 0.00% | ¥757.00 | ¥760.00 | ¥757.00 | 1.20K |
| 2026-08-31 | ¥760.00 | -0.52% | ¥766.00 | ¥766.00 | ¥755.00 | 5.70K |
| 2026-08-28 | ¥764.00 | +0.53% | ¥760.00 | ¥764.00 | ¥756.00 | 8.60K |
| 2026-08-27 | ¥760.00 | +0.26% | ¥759.00 | ¥762.00 | ¥759.00 | 4.30K |
| 2026-08-26 | ¥758.00 | +0.13% | ¥764.00 | ¥764.00 | ¥757.00 | 4.70K |
| 2026-08-25 | ¥757.00 | 0.00% | ¥759.00 | ¥761.00 | ¥752.00 | 3.70K |
| 2026-08-24 | ¥757.00 | +0.66% | ¥758.00 | ¥759.00 | ¥752.00 | 6.40K |
| 2026-08-21 | ¥752.00 | -0.53% | ¥750.00 | ¥755.00 | ¥747.00 | 8.80K |
| 2026-08-20 | ¥756.00 | +1.61% | ¥752.00 | ¥756.00 | ¥745.00 | 17.70K |
| 2026-08-19 | ¥744.00 | -1.59% | ¥756.00 | ¥756.00 | ¥740.00 | 13.70K |
| 2026-08-18 | ¥756.00 | +0.13% | ¥758.00 | ¥759.00 | ¥755.00 | 9.00K |
| 2026-08-17 | ¥755.00 | +1.07% | ¥746.00 | ¥757.00 | ¥746.00 | 7.60K |
| 2026-08-14 | ¥747.00 | -0.13% | ¥747.00 | ¥758.00 | ¥746.00 | 15.60K |
| 2026-08-13 | ¥748.00 | -0.13% | ¥749.00 | ¥758.00 | ¥745.00 | 12.80K |
| 2026-08-12 | ¥749.00 | -3.60% | ¥732.00 | ¥759.00 | ¥725.00 | 69.50K |
| 2026-08-10 | ¥777.00 | +1.97% | ¥775.00 | ¥777.00 | ¥766.00 | 15.00K |
| 2026-08-07 | ¥762.00 | -0.91% | ¥761.00 | ¥765.00 | ¥760.00 | 2.40K |
| 2026-08-06 | ¥769.00 | +2.67% | ¥750.00 | ¥769.00 | ¥750.00 | 9.10K |
| 2026-08-05 | ¥749.00 | -0.79% | ¥755.00 | ¥774.00 | ¥742.00 | 16.20K |
| 2026-08-04 | ¥755.00 | +0.80% | ¥754.00 | ¥770.00 | ¥743.00 | 13.70K |
| 2026-08-03 | ¥749.00 | -2.98% | ¥777.00 | ¥780.00 | ¥744.00 | 10.00K |
| 2026-07-31 | ¥772.00 | +3.07% | ¥779.00 | ¥779.00 | ¥752.00 | 10.00K |
| 2026-07-30 | ¥749.00 | -2.47% | ¥767.00 | ¥767.00 | ¥741.00 | 35.30K |
| 2026-07-29 | ¥768.00 | 0.00% | ¥774.00 | ¥790.00 | ¥768.00 | 4.40K |
| 2026-07-28 | ¥768.00 | -3.27% | ¥784.00 | ¥790.00 | ¥766.00 | 11.60K |
| 2026-07-27 | ¥794.00 | +2.06% | ¥778.00 | ¥794.00 | ¥778.00 | 22.60K |
| 2026-07-24 | ¥778.00 | +1.43% | ¥767.00 | ¥779.00 | ¥766.00 | 9.80K |
| 2026-07-23 | ¥767.00 | -0.39% | ¥768.00 | ¥780.00 | ¥767.00 | 10.50K |
| 2026-07-22 | ¥770.00 | -0.90% | ¥775.00 | ¥780.00 | ¥770.00 | 10.00K |
| 2026-07-21 | ¥777.00 | -0.77% | ¥784.00 | ¥785.00 | ¥777.00 | 5.50K |
| 2026-07-17 | ¥783.00 | -2.13% | ¥798.00 | ¥800.00 | ¥783.00 | 14.00K |
| 2026-07-16 | ¥800.00 | +0.13% | ¥800.00 | ¥801.00 | ¥792.00 | 8.50K |
| 2026-07-15 | ¥799.00 | +2.44% | ¥781.00 | ¥804.00 | ¥781.00 | 23.30K |
| 2026-07-14 | ¥780.00 | +0.78% | ¥774.00 | ¥783.00 | ¥772.00 | 16.30K |
| 2026-07-13 | ¥774.00 | +3.20% | ¥756.00 | ¥777.00 | ¥756.00 | 18.60K |
| 2026-07-10 | ¥750.00 | -0.79% | ¥762.00 | ¥765.00 | ¥750.00 | 9.50K |
| 2026-07-09 | ¥756.00 | 0.00% | ¥755.00 | ¥763.00 | ¥748.00 | 7.50K |
| 2026-07-08 | ¥756.00 | +1.34% | ¥760.00 | ¥760.00 | ¥747.00 | 9.90K |
| 2026-07-07 | ¥746.00 | -1.58% | ¥755.00 | ¥758.00 | ¥745.00 | 11.10K |
| 2026-07-06 | ¥758.00 | +1.74% | ¥760.00 | ¥760.00 | ¥746.00 | 11.40K |
| 2026-07-03 | ¥745.00 | +3.19% | ¥725.00 | ¥745.00 | ¥720.00 | 24.50K |
| 2026-07-02 | ¥722.00 | +0.98% | ¥720.00 | ¥723.00 | ¥719.00 | 6.70K |
| 2026-07-01 | ¥715.00 | +1.13% | ¥714.00 | ¥715.00 | ¥710.00 | 7.90K |
| 2026-06-30 | ¥707.00 | -0.56% | ¥707.00 | ¥709.00 | ¥706.00 | 1.40K |
| 2026-06-29 | ¥711.00 | +1.28% | ¥710.00 | ¥712.00 | ¥702.00 | 6.00K |
| 2026-06-26 | ¥702.00 | +0.29% | ¥702.00 | ¥706.00 | ¥700.00 | 4.50K |
| 2026-06-25 | ¥700.00 | +0.57% | ¥697.00 | ¥704.00 | ¥697.00 | 5.10K |
| 2026-06-24 | ¥696.00 | -1.00% | ¥702.00 | ¥705.00 | ¥696.00 | 11.00K |
| 2026-06-23 | ¥703.00 | -0.71% | ¥708.00 | ¥708.00 | ¥703.00 | 2.80K |
| 2026-06-22 | ¥708.00 | +1.43% | ¥698.00 | ¥722.00 | ¥698.00 | 5.50K |
| 2026-06-19 | ¥698.00 | -1.97% | ¥712.00 | ¥715.00 | ¥698.00 | 10.20K |
| 2026-06-18 | ¥712.00 | +1.28% | ¥704.00 | ¥725.00 | ¥704.00 | 19.80K |
| 2026-06-17 | ¥703.00 | -0.14% | ¥706.00 | ¥711.00 | ¥698.00 | 9.10K |
| 2026-06-16 | ¥704.00 | +1.59% | ¥700.00 | ¥704.00 | ¥698.00 | 5.00K |
| 2026-06-15 | ¥693.00 | +0.87% | ¥697.00 | ¥709.00 | ¥692.00 | 18.10K |
| 2026-06-12 | ¥687.00 | +0.73% | ¥692.00 | ¥698.00 | ¥687.00 | 10.40K |
| 2026-06-11 | ¥682.00 | -1.30% | ¥694.00 | ¥698.00 | ¥682.00 | 4.50K |
| 2026-06-10 | ¥691.00 | +0.73% | ¥685.00 | ¥695.00 | ¥676.00 | 10.80K |
| 2026-06-09 | ¥686.00 | +0.73% | ¥680.00 | ¥689.00 | ¥680.00 | 5.00K |
| 2026-06-08 | ¥681.00 | -1.30% | ¥693.00 | ¥693.00 | ¥681.00 | 7.60K |
| 2026-06-05 | ¥690.00 | +2.37% | ¥673.00 | ¥692.00 | ¥673.00 | 17.60K |
| 2026-06-04 | ¥674.00 | -0.59% | ¥679.00 | ¥680.00 | ¥673.00 | 7.20K |
| 2026-06-03 | ¥678.00 | -0.29% | ¥675.00 | ¥681.00 | ¥674.00 | 4.60K |
| 2026-06-02 | ¥680.00 | -0.15% | ¥690.00 | ¥690.00 | ¥675.00 | 21.10K |
| 2026-06-01 | ¥681.00 | -1.45% | ¥694.00 | ¥694.00 | ¥681.00 | 13.40K |
| 2026-05-29 | ¥691.00 | -1.14% | ¥700.00 | ¥703.00 | ¥691.00 | 13.30K |
| 2026-05-28 | ¥699.00 | +0.29% | ¥700.00 | ¥704.00 | ¥699.00 | 2.60K |
| 2026-05-27 | ¥697.00 | 0.00% | ¥705.00 | ¥705.00 | ¥697.00 | 7.00K |
| 2026-05-26 | ¥697.00 | +1.16% | ¥691.00 | ¥703.00 | ¥686.00 | 11.50K |
| 2026-05-25 | ¥689.00 | -2.27% | ¥712.00 | ¥712.00 | ¥689.00 | 13.00K |
| 2026-05-22 | ¥705.00 | +1.15% | ¥707.00 | ¥713.00 | ¥701.00 | 6.20K |