Australia markets closed

Shoei Co., Ltd. (7839.T)

Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
1,963.00-17.00 (-0.86%)
At close: 03:15PM JST
Time period:
23 June 2023 - 23 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
DateOpenHighLowClose*Adj. close**Volume
21 June 20241,980.001,989.001,955.001,963.001,963.00194,500
20 June 20241,986.001,996.001,970.001,980.001,980.0085,700
19 June 20242,015.002,017.001,975.001,983.001,983.00119,600
18 June 20242,035.002,043.002,004.002,008.002,008.00148,600
17 June 20242,015.002,027.002,001.002,024.002,024.00102,400
14 June 20241,983.002,034.001,975.002,030.002,030.00172,100
13 June 20242,055.002,055.002,010.002,025.002,025.00104,000
12 June 20242,031.002,063.002,018.002,042.002,042.00126,400
11 June 20242,046.002,059.002,034.002,042.002,042.0071,800
10 June 20242,026.002,053.002,020.002,049.002,049.0080,400
07 June 20242,010.002,029.002,003.002,029.002,029.0078,700
06 June 20242,020.002,039.002,013.002,015.002,015.00104,600
05 June 20242,028.002,040.002,017.002,023.002,023.0082,900
04 June 20242,021.002,056.002,019.002,049.002,049.0097,400
03 June 20242,046.002,050.002,016.002,031.002,031.00108,700
31 May 20242,029.002,035.002,010.002,026.002,026.00210,300
30 May 20241,995.002,020.001,986.002,020.002,020.00163,500
29 May 20242,023.002,041.002,003.002,006.002,006.00139,600
28 May 20242,046.002,069.002,025.002,039.002,039.00137,000
27 May 20242,030.002,051.002,022.002,046.002,046.00100,800
24 May 20242,007.002,029.001,996.002,015.002,015.00109,600
23 May 20242,033.002,046.002,010.002,034.002,034.00103,100
22 May 20242,030.002,041.002,014.002,033.002,033.00100,000
21 May 20242,060.002,068.002,035.002,036.002,036.00104,400
20 May 20242,060.002,074.002,041.002,051.002,051.00215,400
17 May 20242,063.002,078.002,039.002,069.002,069.00104,200
16 May 20242,058.002,083.002,025.002,064.002,064.00175,800
15 May 20242,063.002,076.002,032.002,058.002,058.00123,700
14 May 20241,990.002,065.001,987.002,064.002,064.00231,500
13 May 20242,019.002,019.001,994.002,000.002,000.00111,800
10 May 20242,034.002,034.001,998.002,016.002,016.00200,700
09 May 20242,015.002,043.001,994.002,025.002,025.00201,000
08 May 20241,995.002,013.001,980.002,007.002,007.00221,100
07 May 20241,960.001,997.001,943.001,997.001,997.00403,400
02 May 20242,027.002,027.001,957.001,968.001,968.00530,000
01 May 20242,042.002,067.002,014.002,044.002,044.00414,900
30 Apr 20242,110.002,116.002,007.002,029.002,029.001,093,800
26 Apr 20242,210.002,216.002,060.002,060.002,060.001,587,800
25 Apr 20242,290.002,315.002,239.002,246.002,246.00451,700
24 Apr 20242,289.002,290.002,246.002,275.002,275.00279,200
23 Apr 20242,281.002,291.002,240.002,269.002,269.00300,600
22 Apr 20242,227.002,289.002,207.002,289.002,289.00401,400
19 Apr 20242,269.002,289.002,162.002,181.002,181.00465,200
18 Apr 20242,232.002,282.002,230.002,275.002,275.00349,800
17 Apr 20242,199.002,242.002,190.002,228.002,228.00409,300
16 Apr 20242,167.002,208.002,156.002,188.002,188.00231,400
15 Apr 20242,141.002,184.002,136.002,163.002,163.00278,300
12 Apr 20242,201.002,223.002,163.002,177.002,177.00345,100
11 Apr 20242,209.002,236.002,200.002,212.002,212.00392,800
10 Apr 20242,262.002,275.002,216.002,219.002,219.00245,700
09 Apr 20242,258.002,276.002,247.002,262.002,262.00284,100
08 Apr 20242,275.002,287.002,255.002,263.002,263.00287,700
05 Apr 20242,230.002,265.002,222.002,250.002,250.00247,900
04 Apr 20242,252.002,257.002,228.002,250.002,250.00276,800
03 Apr 20242,211.002,232.002,182.002,214.002,214.00208,400
02 Apr 20242,252.002,278.002,221.002,237.002,237.00313,800
01 Apr 20242,265.002,269.002,224.002,230.002,230.00300,200
29 Mar 20242,266.002,271.002,244.002,262.002,262.00125,000
28 Mar 20242,289.002,303.002,278.002,280.002,280.00220,300
27 Mar 20242,300.002,300.002,265.002,275.002,275.00300,400
26 Mar 20242,310.002,319.002,285.002,304.002,304.00283,700
25 Mar 20242,298.002,354.002,291.002,329.002,329.00556,300
22 Mar 20242,289.002,323.002,279.002,318.002,318.00466,600
21 Mar 20242,258.002,293.002,254.002,255.002,255.00378,200
19 Mar 20242,201.002,240.002,197.002,236.002,236.00322,600
18 Mar 20242,186.002,230.002,183.002,214.002,214.00335,600
15 Mar 20242,112.002,173.002,085.002,159.002,159.00332,800
14 Mar 20242,096.002,116.002,088.002,097.002,097.00223,900
13 Mar 20242,127.002,128.002,080.002,104.002,104.00142,200
12 Mar 20242,109.002,114.002,071.002,112.002,112.00182,400
11 Mar 20242,133.002,157.002,076.002,109.002,109.00254,900
08 Mar 20242,130.002,189.002,125.002,163.002,163.00402,700
07 Mar 20242,180.002,187.002,132.002,150.002,150.00313,300
06 Mar 20242,094.002,177.002,089.002,175.002,175.00366,400
05 Mar 20242,093.002,153.002,080.002,136.002,136.00447,300
04 Mar 20242,117.002,144.002,090.002,109.002,109.00363,400
01 Mar 20242,090.002,112.002,080.002,096.002,096.00267,700
29 Feb 20242,094.002,118.002,061.002,112.002,112.00254,400
28 Feb 20242,110.002,134.002,101.002,104.002,104.00310,500
27 Feb 20242,097.002,119.002,070.002,093.002,093.00258,000
26 Feb 20242,117.002,133.002,086.002,090.002,090.00267,400
22 Feb 20242,121.002,138.002,098.002,103.002,103.00341,700
21 Feb 20242,108.002,153.002,081.002,106.002,106.00461,800
20 Feb 20242,078.002,100.002,066.002,098.002,098.00394,000
19 Feb 20242,000.002,065.002,000.002,057.002,057.00456,500
16 Feb 20241,935.002,004.001,935.001,984.001,984.00506,100
15 Feb 20242,005.002,009.001,956.001,991.001,991.00276,800
14 Feb 20242,010.002,010.001,956.001,982.001,982.00309,400
13 Feb 20241,998.002,042.001,989.002,028.002,028.00538,700
09 Feb 20241,950.001,982.001,947.001,977.001,977.00207,500
08 Feb 20241,950.001,965.001,936.001,958.001,958.00258,400
07 Feb 20241,949.001,961.001,943.001,952.001,952.00212,500
06 Feb 20241,956.001,957.001,934.001,950.001,950.00284,900
05 Feb 20241,986.001,986.001,953.001,966.001,966.00263,800
02 Feb 20241,950.001,988.001,946.001,950.001,950.00318,900
01 Feb 20241,952.001,984.001,945.001,950.001,950.00627,800
31 Jan 20242,120.002,120.001,979.001,986.001,986.001,182,700
30 Jan 20241,951.001,960.001,943.001,950.001,950.00364,700
29 Jan 20241,976.001,988.001,950.001,950.001,950.00399,300
26 Jan 20242,007.002,008.001,969.001,973.001,973.00434,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...