SHOEI CO., LTD.(7839) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 30, 2026	1,780	1,796	1,735	1,775	-24	-1.33%	1,471,300

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	1,799	-0.94%	1,797	990,500	86,600	80,300	0.93
Jan 16, 2026	1,816	-0.16%	1,829	842,300	89,300	83,700	0.94
Jan 9, 2026	1,819	+2.36%	1,809	1,137,000	91,400	84,900	0.93
Dec 30, 2025	1,777	-1.17%	1,782	269,800	ー	ー	ー
Dec 26, 2025	1,798	+0.73%	1,806	671,700	92,700	75,700	0.82
Dec 19, 2025	1,785	-3.15%	1,819	1,308,300	91,700	72,100	0.79
Dec 12, 2025	1,843	-0.38%	1,858	1,071,300	90,400	73,000	0.81
Dec 5, 2025	1,850	-0.54%	1,840	1,008,000	88,100	73,200	0.83
Nov 28, 2025	1,860	+1.69%	1,833	781,900	92,600	95,300	1.03
Nov 21, 2025	1,829	+4.81%	1,825	1,719,400	93,900	78,600	0.84
Nov 14, 2025	1,745	+3.25%	1,737	934,700	92,000	105,600	1.15
Nov 7, 2025	1,690	+3.11%	1,671	1,041,800	102,600	110,700	1.08
Oct 31, 2025	1,639	-3.30%	1,651	2,457,500	102,700	115,400	1.12
Oct 24, 2025	1,695	+1.19%	1,684	1,215,700	96,100	111,700	1.16
Oct 17, 2025	1,675	0.00%	1,669	614,000	97,800	110,600	1.13
Oct 10, 2025	1,675	-1.47%	1,718	1,092,000	103,400	108,400	1.05
Oct 3, 2025	1,700	-7.36%	1,737	1,115,200	105,100	100,800	0.96
Sep 26, 2025	1,835	-0.49%	1,837	1,218,300	450,000	120,800	0.27
Sep 19, 2025	1,844	-0.11%	1,857	826,300	240,100	119,400	0.50
Sep 12, 2025	1,846	-0.27%	1,867	792,000	189,000	118,000	0.62