kabutan

SHOEI CO., LTD.(7839) Historical

7839
TSE Prime
SHOEI CO., LTD.
1,775
JPY
+28
(+1.60%)
Jan 30, 3:30 pm JST
11.53
USD
Jan 30, 1:30 am EST
Result
PTS
outside of trading hours
1,728
Jan 30, 11:39 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 31, 2025
2,183 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
Jan 30, 2026 1,787 1,789 1,768 1,775 +28 +1.60% 296,500

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 1,749 1,770 1,735 1,747 -6 -0.34% 334,200
Jan 28, 2026 1,768 1,775 1,752 1,753 -26 -1.46% 193,400
Jan 27, 2026 1,770 1,796 1,766 1,779 +5 +0.28% 183,200
Jan 26, 2026 1,780 1,795 1,764 1,774 -25 -1.39% 167,500
Jan 23, 2026 1,788 1,819 1,782 1,799 +21 +1.18% 172,000
Jan 22, 2026 1,779 1,800 1,772 1,778 +6 +0.34% 196,600
Jan 21, 2026 1,800 1,813 1,768 1,772 -43 -2.37% 246,000
Jan 20, 2026 1,818 1,825 1,806 1,815 -3 -0.17% 148,600
Jan 19, 2026 1,816 1,830 1,802 1,818 +2 +0.11% 227,300
Jan 16, 2026 1,841 1,855 1,813 1,816 -38 -2.05% 213,200
Jan 15, 2026 1,822 1,856 1,822 1,854 +36 +1.98% 233,000
Jan 14, 2026 1,808 1,836 1,805 1,818 0 0.00% 224,000
Jan 13, 2026 1,837 1,839 1,807 1,818 -1 -0.05% 172,100
Jan 9, 2026 1,806 1,854 1,802 1,819 +33 +1.85% 264,000
Jan 8, 2026 1,817 1,833 1,779 1,786 -45 -2.46% 259,600
Jan 7, 2026 1,816 1,835 1,813 1,831 +7 +0.38% 198,700
Jan 6, 2026 1,788 1,828 1,788 1,824 +37 +2.07% 214,000
Jan 5, 2026 1,786 1,809 1,784 1,787 +10 +0.56% 200,700
Dec 30, 2025 1,785 1,788 1,776 1,777 -5 -0.28% 149,900
Dec 29, 2025 1,800 1,805 1,776 1,782 -16 -0.89% 119,900