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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 1,861 1,878 1,785 1,850 -10 -0.54% 1,193,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 1,829 1,872 1,800 1,860 +31 +1.69% 781,900
Nov 21, 2025 1,831 1,889 1,768 1,829 +84 +4.81% 1,719,400
Nov 14, 2025 1,698 1,776 1,689 1,745 +55 +3.25% 934,700
Nov 7, 2025 1,649 1,691 1,637 1,690 +51 +3.11% 1,041,800
Oct 31, 2025 1,701 1,705 1,614 1,639 -56 -3.30% 2,457,500
Oct 24, 2025 1,681 1,719 1,671 1,695 +20 +1.19% 1,215,700
Oct 17, 2025 1,637 1,691 1,634 1,675 0 0.00% 614,000
Oct 10, 2025 1,740 1,775 1,662 1,675 -25 -1.47% 1,092,000
Oct 3, 2025 1,780 1,790 1,676 1,700 -135 -7.36% 1,115,200
Sep 26, 2025 1,829 1,851 1,821 1,835 -9 -0.49% 1,218,300
Sep 19, 2025 1,840 1,886 1,831 1,844 -2 -0.11% 826,300
Sep 12, 2025 1,869 1,904 1,839 1,846 -5 -0.27% 792,000
Sep 5, 2025 1,840 1,873 1,818 1,851 -2 -0.11% 799,300
Aug 29, 2025 1,856 1,900 1,821 1,853 +1 +0.05% 1,090,100
Aug 22, 2025 1,855 1,894 1,825 1,852 -11 -0.59% 957,100
Aug 15, 2025 1,839 1,878 1,823 1,863 +25 +1.36% 718,500
Aug 8, 2025 1,786 1,847 1,779 1,838 +17 +0.93% 725,400
Aug 1, 2025 1,858 1,886 1,794 1,821 -38 -2.04% 1,169,800
Jul 25, 2025 1,770 1,882 1,768 1,859 +90 +5.09% 895,500
Jul 18, 2025 1,805 1,817 1,751 1,769 -37 -2.05% 642,700