SHOBIDO Corporation(JP:7819)
Â¥969.00+11.00 (+1.15%)
JP:7819
SHOBIDO Corporation historical prices
Â¥969.00
At close:+11.00 (+1.15%)
Want to see JP:7819 full AI Analyst Report?
SHOBIDO Corporation (7819) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 963.00 | 972.00 | 948.00 | 969.00 | 969.00 | +1.15% | 23,300 | 0.93 |
| Nov 10, 2026 | 940.00 | 971.00 | 940.00 | 958.00 | 958.00 | +6.44% | 39,700 | 1.57 |
| Nov 09, 2026 | 900.00 | 941.00 | 900.00 | 925.00 | 925.00 | +2.78% | 24,400 | 0.85 |
| Nov 06, 2026 | 950.00 | 956.00 | 872.00 | 900.00 | 900.00 | -8.44% | 99,300 | 3.64 |
| Nov 05, 2026 | 962.00 | 997.00 | 962.00 | 983.00 | 983.00 | +2.29% | 18,100 | 0.65 |
| Nov 04, 2026 | 979.00 | 981.00 | 961.00 | 961.00 | 961.00 | -1.13% | 16,500 | 0.59 |
| Nov 03, 2026 | 972.00 | 989.00 | 972.00 | 972.00 | 972.00 | 0.00% | 0 | 0.00 |
| Nov 02, 2026 | 989.00 | 989.00 | 972.00 | 972.00 | 972.00 | -1.72% | 13,300 | 0.47 |
| Oct 30, 2026 | 975.00 | 989.00 | 964.00 | 989.00 | 989.00 | +1.23% | 12,800 | 0.46 |
| Oct 29, 2026 | 963.00 | 977.00 | 963.00 | 977.00 | 977.00 | +1.45% | 4,000 | 0.14 |
| Oct 28, 2026 | 967.00 | 972.00 | 963.00 | 963.00 | 963.00 | -0.72% | 6,300 | 0.22 |
| Oct 27, 2026 | 970.00 | 972.00 | 957.00 | 970.00 | 970.00 | +0.83% | 9,400 | 0.33 |
| Oct 26, 2026 | 970.00 | 972.00 | 956.00 | 962.00 | 962.00 | -0.62% | 10,800 | 0.37 |
| Oct 23, 2026 | 978.00 | 978.00 | 954.00 | 968.00 | 968.00 | -1.53% | 17,300 | 0.56 |
| Oct 22, 2026 | 975.00 | 985.00 | 972.00 | 983.00 | 983.00 | +0.92% | 11,700 | 0.36 |
| Oct 21, 2026 | 961.00 | 974.00 | 961.00 | 974.00 | 974.00 | +1.35% | 11,700 | 0.36 |
| Oct 20, 2026 | 980.00 | 985.00 | 960.00 | 961.00 | 961.00 | -1.54% | 20,200 | 0.63 |
| Oct 19, 2026 | 973.00 | 977.00 | 962.00 | 976.00 | 976.00 | +0.72% | 14,600 | 0.46 |
| Oct 16, 2026 | 952.00 | 978.00 | 952.00 | 969.00 | 969.00 | +1.79% | 12,400 | 0.39 |
| Oct 15, 2026 | 965.00 | 972.00 | 949.00 | 952.00 | 952.00 | -0.73% | 14,800 | 0.47 |
| Oct 14, 2026 | 980.00 | 980.00 | 959.00 | 959.00 | 959.00 | -1.44% | 9,100 | 0.28 |
| Oct 13, 2026 | 967.00 | 976.00 | 965.00 | 973.00 | 973.00 | +1.14% | 8,700 | 0.27 |
| Oct 12, 2026 | 962.00 | 964.00 | 941.00 | 962.00 | 962.00 | 0.00% | 0 | 0.00 |
| Oct 09, 2026 | 942.00 | 964.00 | 941.00 | 962.00 | 962.00 | +0.84% | 14,800 | 0.46 |
| Oct 08, 2026 | 945.00 | 959.00 | 942.00 | 954.00 | 954.00 | -0.42% | 12,800 | 0.40 |
| Oct 07, 2026 | 937.00 | 964.00 | 932.00 | 958.00 | 958.00 | +2.24% | 22,300 | 0.70 |
| Oct 06, 2026 | 920.00 | 944.00 | 920.00 | 937.00 | 937.00 | +1.85% | 17,900 | 0.57 |
| Oct 05, 2026 | 942.00 | 942.00 | 920.00 | 920.00 | 920.00 | -2.34% | 25,500 | 0.81 |
| Oct 02, 2026 | 957.00 | 970.00 | 938.00 | 942.00 | 942.00 | -1.57% | 35,400 | 1.12 |
| Oct 01, 2026 | 975.00 | 975.00 | 945.00 | 957.00 | 957.00 | -0.42% | 39,300 | 1.26 |
| Sep 30, 2026 | 966.00 | 969.00 | 957.00 | 961.00 | 961.00 | +0.63% | 15,300 | 0.49 |
| Sep 29, 2026 | 943.00 | 979.00 | 943.00 | 955.00 | 955.00 | +0.16% | 32,300 | 1.05 |
| Sep 28, 2026 | 999.00 | 1,003.00 | 969.00 | 970.00 | 953.50 | -2.12% | 97,000 | 3.31 |
| Sep 25, 2026 | 988.00 | 1,000.00 | 988.00 | 991.00 | 974.14 | -0.10% | 44,100 | 1.54 |
| Sep 24, 2026 | 991.00 | 994.00 | 978.00 | 992.00 | 975.13 | +1.64% | 33,900 | 1.19 |
| Sep 23, 2026 | 976.00 | 991.00 | 974.00 | 976.00 | 959.40 | 0.00% | 0 | 0.00 |
| Sep 22, 2026 | 976.00 | 991.00 | 974.00 | 976.00 | 959.40 | 0.00% | 0 | 0.00 |
| Sep 21, 2026 | 976.00 | 991.00 | 974.00 | 976.00 | 959.40 | 0.00% | 0 | 0.00 |
| Sep 18, 2026 | 991.00 | 991.00 | 974.00 | 976.00 | 959.40 | -1.41% | 43,700 | 1.53 |
| Sep 17, 2026 | 990.00 | 1,003.00 | 990.00 | 990.00 | 973.16 | +0.41% | 21,500 | 0.76 |
| Sep 16, 2026 | 1,001.00 | 1,036.00 | 986.00 | 986.00 | 969.23 | -0.90% | 66,500 | 2.42 |
| Sep 15, 2026 | 1,000.00 | 1,008.00 | 994.00 | 995.00 | 978.07 | -0.60% | 16,100 | 0.58 |
| Sep 14, 2026 | 999.00 | 1,007.00 | 998.00 | 1,001.00 | 983.97 | +0.30% | 12,800 | 0.45 |
| Sep 11, 2026 | 1,004.00 | 1,008.00 | 991.00 | 998.00 | 981.02 | -0.70% | 16,400 | 0.58 |
| Sep 10, 2026 | 1,008.00 | 1,017.00 | 1,005.00 | 1,005.00 | 987.90 | -0.30% | 10,500 | 0.37 |
| Sep 09, 2026 | 1,012.00 | 1,021.00 | 1,005.00 | 1,008.00 | 990.85 | -0.30% | 18,400 | 0.65 |
| Sep 08, 2026 | 1,042.00 | 1,045.00 | 1,010.00 | 1,011.00 | 993.80 | -1.46% | 26,400 | 0.94 |
| Sep 07, 2026 | 1,025.00 | 1,040.00 | 1,021.00 | 1,026.00 | 1,008.55 | +1.08% | 27,400 | 0.98 |
| Sep 04, 2026 | 1,010.00 | 1,022.00 | 998.00 | 1,015.00 | 997.73 | +1.20% | 21,300 | 0.77 |
| Sep 03, 2026 | 1,001.00 | 1,010.00 | 998.00 | 1,003.00 | 985.94 | +0.30% | 18,700 | 0.67 |
