kabutan

SHOEI CO., LTD.(7839) Historical

7839
TSE Prime
SHOEI CO., LTD.
1,850
JPY
-9
(-0.48%)
Dec 5, 3:30 pm JST
11.96
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,849.6
Dec 5, 3:24 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 6, 2024
2,417 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
Dec 5, 2025 1,853 1,867 1,843 1,850 -9 -0.48% 185,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 1,820 1,874 1,820 1,859 +40 +2.20% 205,500
Dec 3, 2025 1,817 1,839 1,785 1,819 -12 -0.66% 254,900
Dec 2, 2025 1,831 1,852 1,823 1,831 -2 -0.11% 185,500
Dec 1, 2025 1,861 1,878 1,830 1,833 -27 -1.45% 176,300
Nov 28, 2025 1,840 1,872 1,835 1,860 +25 +1.36% 209,800
Nov 27, 2025 1,821 1,850 1,818 1,835 +12 +0.66% 229,100
Nov 26, 2025 1,818 1,830 1,809 1,823 +19 +1.05% 168,600
Nov 25, 2025 1,829 1,832 1,800 1,804 -25 -1.37% 174,400
Nov 21, 2025 1,807 1,830 1,801 1,829 +22 +1.22% 234,300
Nov 20, 2025 1,783 1,821 1,782 1,807 +30 +1.69% 230,100
Nov 19, 2025 1,810 1,815 1,768 1,777 -41 -2.26% 230,800
Nov 18, 2025 1,818 1,854 1,812 1,818 -12 -0.66% 355,200
Nov 17, 2025 1,831 1,889 1,818 1,830 +85 +4.87% 669,000
Nov 14, 2025 1,753 1,764 1,744 1,745 -14 -0.80% 264,100
Nov 13, 2025 1,759 1,776 1,751 1,759 +17 +0.98% 196,900
Nov 12, 2025 1,719 1,761 1,717 1,742 +31 +1.81% 195,700
Nov 11, 2025 1,710 1,711 1,695 1,711 +7 +0.41% 157,900
Nov 10, 2025 1,698 1,710 1,689 1,704 +14 +0.83% 120,100
Nov 7, 2025 1,675 1,690 1,670 1,690 +10 +0.60% 80,100
Nov 6, 2025 1,688 1,691 1,673 1,680 -2 -0.12% 170,200