kabutan

SHOEI CO., LTD.(7839) Historical

7839
TSE Prime
SHOEI CO., LTD.
1,613
JPY
+17
(+1.07%)
Mar 17, 3:30 pm JST
10.11
USD
Mar 17, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Dec 10, 2025
1,924 JPY
52 Week Low Apr 7, 2025
1,428 JPY
Yearly High Jan 7, 2025
2,270 JPY
Yearly Low Apr 7, 2025
1,428 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 17, 2026 1,602 1,630 1,602 1,613 +17 +1.07% 129,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 1,629 1,638 1,596 1,596 -22 -1.36% 135,900
Mar 13, 2026 1,600 1,625 1,600 1,618 -6 -0.37% 253,100
Mar 12, 2026 1,630 1,638 1,610 1,624 -17 -1.04% 173,200
Mar 11, 2026 1,656 1,659 1,641 1,641 -9 -0.55% 160,200
Mar 10, 2026 1,669 1,676 1,638 1,650 +19 +1.16% 256,200
Mar 9, 2026 1,618 1,638 1,606 1,631 -47 -2.80% 221,900
Mar 6, 2026 1,651 1,678 1,638 1,678 +18 +1.08% 306,900
Mar 5, 2026 1,700 1,707 1,658 1,660 +1 +0.06% 272,100
Mar 4, 2026 1,705 1,719 1,650 1,659 -66 -3.83% 283,300
Mar 3, 2026 1,760 1,773 1,720 1,725 -50 -2.82% 386,700
Mar 2, 2026 1,781 1,800 1,760 1,775 -25 -1.39% 325,500
Feb 27, 2026 1,745 1,812 1,742 1,800 +68 +3.93% 513,000
Feb 26, 2026 1,735 1,744 1,724 1,732 +17 +0.99% 321,100
Feb 25, 2026 1,723 1,726 1,703 1,715 +1 +0.06% 255,800
Feb 24, 2026 1,704 1,728 1,693 1,714 +10 +0.59% 212,300
Feb 20, 2026 1,733 1,733 1,704 1,704 -39 -2.24% 190,300
Feb 19, 2026 1,734 1,749 1,718 1,743 +9 +0.52% 172,000
Feb 18, 2026 1,743 1,755 1,734 1,734 -3 -0.17% 192,400
Feb 17, 2026 1,724 1,751 1,718 1,737 +13 +0.75% 176,500
Feb 16, 2026 1,717 1,743 1,717 1,724 +10 +0.58% 208,700