Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Shoei Co. Ltd. (7839) (7839) Historical Prices

JP:7839 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,194.002,259.002,186.002,251.002,251.00+3.83%285,0001.53
Oct 29, 20262,191.002,194.002,139.002,168.002,168.00-1.19%312,2001.65
Oct 28, 20262,254.002,257.002,177.002,194.002,194.00-2.05%380,3002.03
Oct 27, 20262,245.002,266.002,228.002,240.002,240.00-0.67%205,6001.10
Oct 26, 20262,263.002,263.002,209.002,255.002,255.00+0.04%241,7001.28
Oct 23, 20262,284.002,296.002,225.002,254.002,254.00-1.31%180,6000.95
Oct 22, 20262,303.002,312.002,283.002,284.002,284.00-0.48%181,8000.95
Oct 21, 20262,340.002,340.002,295.002,295.002,295.00-1.08%204,9001.07
Oct 20, 20262,289.002,327.002,289.002,320.002,320.00+1.40%264,9001.39
Oct 19, 20262,302.002,307.002,275.002,288.002,288.00-0.78%112,3000.59
Oct 16, 20262,252.002,313.002,252.002,306.002,306.00+1.18%149,8000.78
Oct 15, 20262,259.002,279.002,230.002,279.002,279.00+0.22%128,9000.68
Oct 14, 20262,287.002,288.002,254.002,274.002,274.00+0.31%107,7000.57
Oct 13, 20262,282.002,284.002,242.002,267.002,267.00+0.22%155,2000.82
Oct 12, 20262,262.002,266.002,215.002,262.002,262.00+0.00%00.00
Oct 09, 20262,239.002,266.002,215.002,262.002,262.00+1.53%150,3000.78
Oct 08, 20262,219.002,238.002,208.002,228.002,228.00+0.41%167,2000.87
Oct 07, 20262,252.002,255.002,193.002,219.002,219.00-1.77%242,9001.28
Oct 06, 20262,215.002,259.002,207.002,259.002,259.00+2.36%220,8001.18
Oct 05, 20262,161.002,215.002,150.002,207.002,207.00+2.65%218,1001.17
Oct 02, 20262,152.002,157.002,124.002,150.002,150.00-0.51%157,4000.85
Oct 01, 20262,112.002,176.002,111.002,161.002,161.00+2.32%231,7001.26
Sep 30, 20262,097.002,122.002,083.002,112.002,112.00+1.20%192,3001.04
Sep 29, 20262,094.002,109.002,070.002,087.002,087.00-0.29%294,5001.62
Sep 28, 20262,155.002,175.002,153.002,153.002,093.00+0.14%386,3002.18
Sep 25, 20262,144.002,154.002,133.002,150.002,090.08+0.28%231,4001.30
Sep 24, 20262,132.002,159.002,125.002,144.002,084.25+1.04%253,1001.43
Sep 23, 20262,122.002,137.002,097.002,122.002,062.86+0.00%00.00
Sep 22, 20262,122.002,137.002,097.002,122.002,062.86+0.00%00.00
Sep 21, 20262,122.002,137.002,097.002,122.002,062.86+0.00%00.00
Sep 18, 20262,123.002,137.002,097.002,122.002,062.86-0.14%299,3001.57
Sep 17, 20262,094.002,125.002,080.002,125.002,065.78+2.61%172,6000.90
Sep 16, 20262,059.002,072.002,046.002,071.002,013.29+1.47%120,6000.63
Sep 15, 20262,088.002,094.002,030.002,041.001,984.12-1.16%139,5000.73
Sep 14, 20262,069.002,073.002,046.002,065.002,007.45+0.93%210,0001.10
Sep 11, 20262,056.002,064.002,030.002,046.001,988.98-1.25%235,4001.24
Sep 10, 20262,075.002,088.002,053.002,072.002,014.26-0.81%265,4001.41
Sep 09, 20262,087.002,098.002,073.002,089.002,030.78+0.10%220,5001.17
Sep 08, 20262,107.002,110.002,083.002,087.002,028.84-1.37%273,3001.46
Sep 07, 20262,132.002,143.002,109.002,116.002,057.03+0.24%225,2001.20
Sep 04, 20262,085.002,118.002,068.002,111.002,052.17+1.98%207,3001.09
Sep 03, 20262,061.002,076.002,048.002,070.002,012.31+0.58%176,6000.93
Sep 02, 20262,072.002,091.002,058.002,058.002,000.65-1.67%232,4001.23
Sep 01, 20262,124.002,135.002,088.002,093.002,034.67-1.09%249,0001.31
Aug 31, 20262,110.002,117.002,089.002,116.002,057.03+0.14%173,1000.89
Aug 28, 20262,107.002,120.002,097.002,113.002,054.11+0.76%125,3000.63
Aug 27, 20262,105.002,108.002,083.002,097.002,038.56+0.67%154,8000.75
Aug 26, 20262,092.002,109.002,083.002,083.002,024.95+0.48%158,8000.68
Aug 25, 20262,096.002,109.002,073.002,073.002,015.23-0.77%143,2000.60
Aug 24, 20262,094.002,110.002,077.002,089.002,030.78+0.58%188,7000.79