TYO:7839
SHOEI CO.,LTD. Stock Price (Quote)
JP¥2,025.00
+18.00 (+0.90%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | JP¥1,943.00 | JP¥2,315.00 | Thursday, 9th May 2024 7839.T stock ended at JP¥2,025.00. This is 0.90% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 2.46% from a day low at JP¥1,994.00 to a day high of JP¥2,043.00. |
| 90 days | JP¥1,935.00 | JP¥2,354.00 | |
| 52 weeks | JP¥1,783.00 | JP¥2,779.00 |
| Date | Open | High | Low | Close | Volume |
| Aug 18, 2023 | JP¥2,305.00 | JP¥2,383.00 | JP¥2,301.00 | JP¥2,359.00 | 489 500 |
| Aug 17, 2023 | JP¥2,335.00 | JP¥2,341.00 | JP¥2,294.00 | JP¥2,317.00 | 648 500 |
| Aug 16, 2023 | JP¥2,480.00 | JP¥2,481.00 | JP¥2,324.00 | JP¥2,358.00 | 1 702 900 |
| Aug 15, 2023 | JP¥2,525.00 | JP¥2,536.00 | JP¥2,504.00 | JP¥2,511.00 | 479 900 |
| Aug 14, 2023 | JP¥2,555.00 | JP¥2,569.00 | JP¥2,522.00 | JP¥2,522.00 | 163 000 |
| Aug 10, 2023 | JP¥2,543.00 | JP¥2,564.00 | JP¥2,529.00 | JP¥2,561.00 | 128 300 |
| Aug 09, 2023 | JP¥2,533.00 | JP¥2,568.00 | JP¥2,516.00 | JP¥2,546.00 | 106 600 |
| Aug 08, 2023 | JP¥2,568.00 | JP¥2,584.00 | JP¥2,542.00 | JP¥2,551.00 | 172 700 |
| Aug 07, 2023 | JP¥2,501.00 | JP¥2,572.00 | JP¥2,482.00 | JP¥2,572.00 | 373 700 |
| Aug 04, 2023 | JP¥2,515.00 | JP¥2,551.00 | JP¥2,497.00 | JP¥2,501.00 | 321 200 |
| Aug 03, 2023 | JP¥2,661.00 | JP¥2,672.00 | JP¥2,518.00 | JP¥2,528.00 | 752 300 |
| Aug 02, 2023 | JP¥2,657.00 | JP¥2,760.00 | JP¥2,652.00 | JP¥2,740.00 | 469 900 |
| Aug 01, 2023 | JP¥2,620.00 | JP¥2,697.00 | JP¥2,607.00 | JP¥2,673.00 | 682 800 |
| Jul 31, 2023 | JP¥2,779.00 | JP¥2,779.00 | JP¥2,570.00 | JP¥2,582.00 | 1 875 000 |
| Jul 28, 2023 | JP¥2,536.00 | JP¥2,589.00 | JP¥2,532.00 | JP¥2,579.00 | 354 600 |
| Jul 27, 2023 | JP¥2,528.00 | JP¥2,542.00 | JP¥2,515.00 | JP¥2,542.00 | 140 100 |
| Jul 26, 2023 | JP¥2,540.00 | JP¥2,541.00 | JP¥2,506.00 | JP¥2,529.00 | 115 300 |
| Jul 25, 2023 | JP¥2,530.00 | JP¥2,544.00 | JP¥2,519.00 | JP¥2,540.00 | 367 500 |
| Jul 24, 2023 | JP¥2,530.00 | JP¥2,532.00 | JP¥2,509.00 | JP¥2,528.00 | 121 900 |
| Jul 21, 2023 | JP¥2,510.00 | JP¥2,518.00 | JP¥2,497.00 | JP¥2,497.00 | 134 500 |
| Jul 20, 2023 | JP¥2,545.00 | JP¥2,555.00 | JP¥2,517.00 | JP¥2,517.00 | 140 200 |
| Jul 19, 2023 | JP¥2,572.00 | JP¥2,572.00 | JP¥2,526.00 | JP¥2,547.00 | 125 500 |
| Jul 18, 2023 | JP¥2,565.00 | JP¥2,570.00 | JP¥2,532.00 | JP¥2,551.00 | 72 500 |
| Jul 14, 2023 | JP¥2,590.00 | JP¥2,590.00 | JP¥2,523.00 | JP¥2,561.00 | 144 900 |
| Jul 13, 2023 | JP¥2,505.00 | JP¥2,564.00 | JP¥2,497.00 | JP¥2,558.00 | 161 300 |
