SHOEI CO., LTD.(7839) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Dec 5, 2025	1,861	1,878	1,785	1,853	-7	-0.38%	938,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	1,851	-0.11%	1,843	799,300	151,500	94,700	0.63
Aug 29, 2025	1,853	+0.05%	1,850	1,090,100	122,300	94,700	0.77
Aug 22, 2025	1,852	-0.59%	1,862	957,100	103,700	98,000	0.95
Aug 15, 2025	1,863	+1.36%	1,850	718,500	100,800	101,500	1.01
Aug 8, 2025	1,838	+0.93%	1,808	725,400	101,100	107,400	1.06
Aug 1, 2025	1,821	-2.04%	1,833	1,169,800	102,800	126,200	1.23
Jul 25, 2025	1,859	+5.09%	1,844	895,500	112,300	136,800	1.22
Jul 18, 2025	1,769	-2.05%	1,783	642,700	119,500	136,000	1.14