SHOEI CO., LTD.(7839) Historical

52 Week High Dec 10, 2025

1,924 JPY

52 Week Low Mar 23, 2026

1,551 JPY

Yearly High Jan 15, 2026

1,856 JPY

Yearly Low Mar 23, 2026

1,551 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
May 1, 2026	1,615	1,885	1,600	1,850	+230	+14.20%	3,457,800

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	1,620	-5.65%	1,659	1,201,300	69,700	92,800	1.33
Apr 17, 2026	1,717	+2.39%	1,712	878,300	99,900	78,700	0.79
Apr 10, 2026	1,677	-2.33%	1,703	924,900	100,800	81,400	0.81
Apr 3, 2026	1,717	+3.93%	1,683	1,111,700	110,900	79,600	0.72
Mar 27, 2026	1,652	+2.93%	1,615	868,700	99,000	94,400	0.95
Mar 19, 2026	1,605	-0.80%	1,614	598,800	93,700	101,800	1.09
Mar 13, 2026	1,618	-3.58%	1,630	1,064,600	95,600	87,100	0.91
Mar 6, 2026	1,678	-6.78%	1,712	1,574,500	97,900	86,300	0.88
Feb 27, 2026	1,800	+5.63%	1,745	1,302,200	99,900	97,100	0.97
Feb 20, 2026	1,704	-0.58%	1,732	939,900	97,400	159,100	1.63
Feb 13, 2026	1,714	-0.70%	1,733	1,167,900	100,900	80,600	0.80
Feb 6, 2026	1,726	-2.76%	1,684	1,969,300	131,500	87,000	0.66
Jan 30, 2026	1,775	-1.33%	1,768	1,174,800	87,900	77,100	0.88
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