Shobunsha Holdings, Inc. 9475
TSE · Japan · Consumer Services
¥526.00+13.00 (+2.53%)
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 | ¥526.00 | +2.53% | ¥518.00 | ¥526.00 | ¥518.00 | 3.30K |
| 2026-10-01 | ¥513.00 | +0.79% | ¥510.00 | ¥517.00 | ¥509.00 | 3.50K |
| 2026-09-30 | ¥509.00 | -0.20% | ¥513.00 | ¥521.00 | ¥506.00 | 7.80K |
| 2026-09-29 | ¥510.00 | -5.90% | ¥535.00 | ¥535.00 | ¥507.00 | 5.00K |
| 2026-09-28 | ¥542.00 | -0.18% | ¥543.00 | ¥543.00 | ¥540.00 | 2.50K |
| 2026-09-25 | ¥543.00 | -0.18% | ¥546.00 | ¥546.00 | ¥543.00 | 1.40K |
| 2026-09-24 | ¥544.00 | -0.37% | ¥546.00 | ¥546.00 | ¥542.00 | 1.60K |
| 2026-09-18 | ¥546.00 | +1.49% | ¥538.00 | ¥546.00 | ¥538.00 | 1.20K |
| 2026-09-17 | ¥538.00 | -0.92% | ¥545.00 | ¥546.00 | ¥537.00 | 3.50K |
| 2026-09-16 | ¥543.00 | +0.93% | ¥539.00 | ¥543.00 | ¥539.00 | 1.70K |
| 2026-09-15 | ¥538.00 | 0.00% | ¥538.00 | ¥539.00 | ¥537.00 | 1.10K |
| 2026-09-14 | ¥538.00 | -0.55% | ¥538.00 | ¥538.00 | ¥538.00 | 1.90K |
| 2026-09-11 | ¥541.00 | +0.19% | ¥540.00 | ¥545.00 | ¥540.00 | 1.30K |
| 2026-09-10 | ¥540.00 | +0.37% | ¥538.00 | ¥544.00 | ¥538.00 | 3.50K |
| 2026-09-09 | ¥538.00 | 0.00% | ¥538.00 | ¥540.00 | ¥538.00 | 1.40K |
| 2026-09-08 | ¥538.00 | -0.92% | ¥543.00 | ¥543.00 | ¥538.00 | 2.30K |
| 2026-09-07 | ¥543.00 | +2.26% | ¥540.00 | ¥544.00 | ¥540.00 | 4.80K |
| 2026-09-04 | ¥531.00 | +0.57% | ¥528.00 | ¥531.00 | ¥528.00 | 2.30K |
| 2026-09-03 | ¥528.00 | -0.38% | ¥528.00 | ¥528.00 | ¥528.00 | 2.70K |
| 2026-09-02 | ¥530.00 | 0.00% | ¥534.00 | ¥534.00 | ¥530.00 | 2.70K |
| 2026-09-01 | ¥530.00 | +0.76% | ¥526.00 | ¥530.00 | ¥526.00 | 900 |
| 2026-08-31 | ¥526.00 | 0.00% | ¥526.00 | ¥526.00 | ¥520.00 | 5.90K |
| 2026-08-28 | ¥526.00 | -1.50% | ¥535.00 | ¥536.00 | ¥520.00 | 6.40K |
| 2026-08-27 | ¥534.00 | +0.75% | ¥530.00 | ¥534.00 | ¥530.00 | 2.20K |
| 2026-08-26 | ¥530.00 | -0.19% | ¥525.00 | ¥530.00 | ¥525.00 | 2.30K |
| 2026-08-25 | ¥531.00 | +1.14% | ¥525.00 | ¥531.00 | ¥525.00 | 2.30K |
| 2026-08-24 | ¥525.00 | 0.00% | ¥523.00 | ¥527.00 | ¥522.00 | 2.40K |
| 2026-08-21 | ¥525.00 | +0.57% | ¥522.00 | ¥527.00 | ¥522.00 | 1.00K |
| 2026-08-20 | ¥522.00 | 0.00% | ¥523.00 | ¥527.00 | ¥522.00 | 3.80K |
| 2026-08-19 | ¥522.00 | -0.76% | ¥526.00 | ¥527.00 | ¥522.00 | 2.60K |
| 2026-08-18 | ¥526.00 | +0.57% | ¥524.00 | ¥526.00 | ¥524.00 | 2.40K |
| 2026-08-17 | ¥523.00 | -0.38% | ¥525.00 | ¥525.00 | ¥523.00 | 3.90K |
| 2026-08-14 | ¥525.00 | -1.69% | ¥534.00 | ¥534.00 | ¥525.00 | 6.40K |
| 2026-08-13 | ¥534.00 | +4.50% | ¥516.00 | ¥537.00 | ¥516.00 | 4.90K |
| 2026-08-12 | ¥511.00 | +1.39% | ¥504.00 | ¥511.00 | ¥504.00 | 1.80K |
| 2026-08-10 | ¥504.00 | -0.79% | ¥500.00 | ¥504.00 | ¥495.00 | 9.50K |
| 2026-08-07 | ¥508.00 | -2.68% | ¥523.00 | ¥535.00 | ¥508.00 | 10.70K |
| 2026-08-06 | ¥522.00 | 0.00% | ¥522.00 | ¥523.00 | ¥522.00 | 1.30K |
| 2026-08-05 | ¥522.00 | -2.25% | ¥524.00 | ¥524.00 | ¥517.00 | 8.10K |
| 2026-08-04 | ¥534.00 | +0.95% | ¥530.00 | ¥534.00 | ¥525.00 | 5.00K |
| 2026-08-03 | ¥529.00 | +1.15% | ¥528.00 | ¥529.00 | ¥520.00 | 5.40K |
| 2026-07-31 | ¥523.00 | -0.38% | ¥518.00 | ¥524.00 | ¥515.00 | 5.50K |
| 2026-07-30 | ¥525.00 | +4.37% | ¥503.00 | ¥525.00 | ¥501.00 | 11.30K |
| 2026-07-29 | ¥503.00 | +0.60% | ¥500.00 | ¥505.00 | ¥500.00 | 1.60K |
| 2026-07-28 | ¥500.00 | -0.99% | ¥505.00 | ¥505.00 | ¥500.00 | 2.90K |
| 2026-07-27 | ¥505.00 | -0.79% | ¥510.00 | ¥510.00 | ¥498.00 | 5.20K |
| 2026-07-24 | ¥509.00 | +0.39% | ¥507.00 | ¥509.00 | ¥507.00 | 4.10K |
| 2026-07-23 | ¥507.00 | 0.00% | ¥507.00 | ¥510.00 | ¥505.00 | 2.40K |
| 2026-07-22 | ¥507.00 | +1.00% | ¥502.00 | ¥509.00 | ¥502.00 | 2.50K |
| 2026-07-21 | ¥502.00 | +1.21% | ¥499.00 | ¥503.00 | ¥499.00 | 2.50K |
| 2026-07-17 | ¥496.00 | -2.36% | ¥510.00 | ¥510.00 | ¥495.00 | 5.90K |
| 2026-07-16 | ¥508.00 | 0.00% | ¥508.00 | ¥510.00 | ¥508.00 | 3.20K |
| 2026-07-15 | ¥508.00 | +0.79% | ¥504.00 | ¥508.00 | ¥504.00 | 3.20K |
| 2026-07-14 | ¥504.00 | +0.20% | ¥507.00 | ¥507.00 | ¥502.00 | 3.10K |
| 2026-07-13 | ¥503.00 | 0.00% | ¥505.00 | ¥506.00 | ¥503.00 | 2.20K |
| 2026-07-10 | ¥503.00 | +1.00% | ¥501.00 | ¥506.00 | ¥501.00 | 2.10K |
| 2026-07-09 | ¥498.00 | -0.60% | ¥503.00 | ¥509.00 | ¥497.00 | 9.30K |
| 2026-07-08 | ¥501.00 | +1.01% | ¥496.00 | ¥503.00 | ¥496.00 | 7.20K |
| 2026-07-07 | ¥496.00 | +0.81% | ¥497.00 | ¥497.00 | ¥492.00 | 5.10K |
| 2026-07-06 | ¥492.00 | 0.00% | ¥494.00 | ¥495.00 | ¥492.00 | 5.70K |
| 2026-07-03 | ¥492.00 | +0.61% | ¥493.00 | ¥493.00 | ¥483.00 | 4.00K |
| 2026-07-02 | ¥489.00 | -0.41% | ¥486.00 | ¥492.00 | ¥486.00 | 2.50K |
| 2026-07-01 | ¥491.00 | +1.87% | ¥490.00 | ¥491.00 | ¥482.00 | 2.30K |
| 2026-06-30 | ¥482.00 | -0.41% | ¥482.00 | ¥490.00 | ¥476.00 | 2.20K |
| 2026-06-29 | ¥484.00 | +0.83% | ¥480.00 | ¥484.00 | ¥465.00 | 3.90K |
| 2026-06-26 | ¥480.00 | -2.64% | ¥485.00 | ¥485.00 | ¥480.00 | 2.20K |
| 2026-06-25 | ¥493.00 | 0.00% | ¥494.00 | ¥494.00 | ¥485.00 | 1.80K |
| 2026-06-24 | ¥493.00 | -0.20% | ¥498.00 | ¥498.00 | ¥475.00 | 2.60K |
| 2026-06-23 | ¥494.00 | +0.61% | ¥490.00 | ¥494.00 | ¥480.00 | 5.70K |
| 2026-06-22 | ¥491.00 | +2.51% | ¥479.00 | ¥491.00 | ¥477.00 | 3.40K |
| 2026-06-19 | ¥479.00 | -0.21% | ¥480.00 | ¥484.00 | ¥479.00 | 3.40K |
| 2026-06-18 | ¥480.00 | -0.83% | ¥484.00 | ¥484.00 | ¥478.00 | 3.30K |
| 2026-06-17 | ¥484.00 | -1.22% | ¥490.00 | ¥490.00 | ¥473.00 | 3.90K |
| 2026-06-16 | ¥490.00 | +0.62% | ¥494.00 | ¥494.00 | ¥489.00 | 2.20K |
| 2026-06-15 | ¥487.00 | +0.83% | ¥488.00 | ¥490.00 | ¥485.00 | 3.10K |
| 2026-06-12 | ¥483.00 | -0.62% | ¥487.00 | ¥488.00 | ¥481.00 | 2.70K |
| 2026-06-11 | ¥486.00 | +0.62% | ¥485.00 | ¥486.00 | ¥483.00 | 1.10K |
| 2026-06-10 | ¥483.00 | 0.00% | ¥483.00 | ¥484.00 | ¥478.00 | 2.80K |
| 2026-06-09 | ¥483.00 | +1.47% | ¥476.00 | ¥483.00 | ¥476.00 | 2.20K |
| 2026-06-08 | ¥476.00 | +0.63% | ¥473.00 | ¥476.00 | ¥473.00 | 1.80K |
| 2026-06-05 | ¥473.00 | +0.85% | ¥474.00 | ¥479.00 | ¥473.00 | 4.20K |
| 2026-06-04 | ¥469.00 | -0.21% | ¥470.00 | ¥472.00 | ¥469.00 | 2.80K |
| 2026-06-03 | ¥470.00 | +1.95% | ¥466.00 | ¥471.00 | ¥465.00 | 3.80K |
| 2026-06-02 | ¥461.00 | -1.07% | ¥466.00 | ¥468.00 | ¥457.00 | 4.30K |
| 2026-06-01 | ¥466.00 | +1.97% | ¥457.00 | ¥466.00 | ¥457.00 | 3.70K |
| 2026-05-29 | ¥457.00 | -3.38% | ¥465.00 | ¥473.00 | ¥456.00 | 12.00K |
| 2026-05-28 | ¥473.00 | +0.42% | ¥466.00 | ¥473.00 | ¥466.00 | 3.20K |
| 2026-05-27 | ¥471.00 | -0.42% | ¥470.00 | ¥471.00 | ¥465.00 | 1.40K |
| 2026-05-26 | ¥473.00 | +0.85% | ¥468.00 | ¥473.00 | ¥468.00 | 400 |
| 2026-05-25 | ¥469.00 | -0.42% | ¥469.00 | ¥474.00 | ¥469.00 | 2.70K |