Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Tokyo - Delayed Quote JPY

SHO-BOND Holdings Co.,Ltd. (1414.T)

Compare
4,784.00
+92.00
+(1.96%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Mar 3, 20254,720.004,795.004,720.004,784.004,784.00142,800
Feb 28, 20254,760.004,776.004,690.004,692.004,692.00172,700
Feb 27, 20254,765.004,792.004,757.004,775.004,775.00128,600
Feb 26, 20254,735.004,739.004,690.004,724.004,724.00149,100
Feb 25, 20254,670.004,731.004,655.004,716.004,716.00183,900
Feb 21, 20254,740.004,760.004,678.004,707.004,707.00201,200
Feb 20, 20254,838.004,860.004,767.004,767.004,767.00182,700
Feb 19, 20254,843.004,918.004,843.004,897.004,897.00131,400
Feb 18, 20254,845.004,873.004,830.004,845.004,845.00147,000
Feb 17, 20254,991.005,010.004,820.004,826.004,826.00292,000
Feb 14, 20255,006.005,018.004,979.005,000.005,000.00106,600
Feb 13, 20255,085.005,093.005,006.005,006.005,006.00130,500
Feb 12, 20255,095.005,095.004,949.005,016.005,016.00260,300
Feb 10, 20255,051.005,109.005,018.005,084.005,084.00163,400
Feb 7, 20255,018.005,079.005,009.005,029.005,029.00127,800
Feb 6, 20254,950.004,995.004,936.004,995.004,995.00110,200
Feb 5, 20254,942.004,954.004,910.004,930.004,930.00111,700
Feb 4, 20255,009.005,012.004,916.004,916.004,916.00152,800
Feb 3, 20255,045.005,050.004,972.004,984.004,984.00134,200
Jan 31, 20255,037.005,054.004,993.005,035.005,035.00119,300
Jan 30, 20255,000.005,036.004,988.005,030.005,030.00129,500
Jan 29, 20255,013.005,029.004,991.004,991.004,991.0081,900
Jan 28, 20254,992.005,009.004,980.004,990.004,990.00102,100
Jan 27, 20254,992.005,018.004,965.005,005.005,005.00122,100
Jan 24, 20254,948.004,988.004,941.004,963.004,963.0094,400
Jan 23, 20254,905.004,944.004,900.004,931.004,931.0083,700
Jan 22, 20254,913.004,921.004,892.004,910.004,910.00114,300
Jan 21, 20254,928.004,931.004,875.004,903.004,903.0072,400
Jan 20, 20254,897.004,914.004,890.004,900.004,900.00109,700
Jan 17, 20254,906.004,907.004,868.004,893.004,893.00128,200
Jan 16, 20254,906.004,928.004,894.004,909.004,909.00126,200
Jan 15, 20254,932.004,949.004,913.004,925.004,925.00100,600
Jan 14, 20254,971.004,988.004,901.004,927.004,927.00220,400
Jan 10, 20255,009.005,019.004,961.004,993.004,993.00138,200
Jan 9, 20255,050.005,050.004,995.005,019.005,019.00155,700
Jan 8, 20255,093.005,099.005,053.005,058.005,058.00124,800
Jan 7, 20255,102.005,134.005,067.005,093.005,093.00162,800
Jan 6, 20255,200.005,218.005,117.005,117.005,117.00147,800
Dec 30, 20245,244.005,267.005,201.005,221.005,221.00109,900
Dec 27, 2024 64.00 Dividend
Dec 27, 20245,160.005,218.005,157.005,205.005,205.00154,200
Dec 26, 20245,202.005,233.005,197.005,232.005,168.00118,700
Dec 25, 20245,227.005,227.005,168.005,190.005,126.51147,300
Dec 24, 20245,250.005,251.005,219.005,230.005,166.0273,000
Dec 23, 20245,253.005,264.005,227.005,240.005,175.9074,100
Dec 20, 20245,264.005,281.005,239.005,245.005,180.84110,700
Dec 19, 20245,221.005,290.005,220.005,266.005,201.5888,900
Dec 18, 20245,230.005,282.005,217.005,265.005,200.60137,000
Dec 17, 20245,260.005,270.005,191.005,198.005,134.42112,100
Dec 16, 20245,300.005,309.005,255.005,257.005,192.6992,300
Dec 13, 20245,264.005,313.005,262.005,286.005,221.34104,500
Dec 12, 20245,318.005,346.005,297.005,320.005,254.92139,700
Dec 11, 20245,291.005,322.005,284.005,298.005,233.19109,100
Dec 10, 20245,304.005,309.005,254.005,273.005,208.50139,700
Dec 9, 20245,219.005,286.005,219.005,281.005,216.40119,700
Dec 6, 20245,223.005,234.005,200.005,218.005,154.1791,400
Dec 5, 20245,200.005,243.005,196.005,223.005,159.1199,900
Dec 4, 20245,249.005,266.005,220.005,222.005,158.12116,700
Dec 3, 20245,210.005,293.005,210.005,277.005,212.45133,000
Dec 2, 20245,191.005,213.005,183.005,185.005,121.5782,800
Nov 29, 20245,215.005,228.005,191.005,191.005,127.5066,500
Nov 28, 20245,203.005,249.005,198.005,214.005,150.22109,700
Nov 27, 20245,210.005,218.005,137.005,191.005,127.50143,700
Nov 26, 20245,185.005,231.005,178.005,229.005,165.0497,800
Nov 25, 20245,230.005,243.005,178.005,195.005,131.45152,900
Nov 22, 20245,194.005,224.005,170.005,208.005,144.29126,000
Nov 21, 20245,230.005,261.005,192.005,203.005,139.3595,200
Nov 20, 20245,254.005,268.005,219.005,221.005,157.1385,200
Nov 19, 20245,254.005,297.005,254.005,261.005,196.6593,300
Nov 18, 20245,233.005,282.005,221.005,228.005,164.0578,100
Nov 15, 20245,241.005,280.005,230.005,251.005,186.77100,400
Nov 14, 20245,226.005,268.005,223.005,242.005,177.88174,600
Nov 13, 20245,188.005,305.005,184.005,248.005,183.80217,900
Nov 12, 20245,305.005,335.005,173.005,212.005,148.24290,300
Nov 11, 20245,317.005,347.005,306.005,341.005,275.67140,500
Nov 8, 20245,351.005,380.005,288.005,293.005,228.25171,100
Nov 7, 20245,345.005,416.005,345.005,351.005,285.54144,500
Nov 6, 20245,384.005,387.005,309.005,324.005,258.87123,200
Nov 5, 20245,357.005,394.005,302.005,302.005,237.14150,400
Nov 1, 20245,316.005,356.005,303.005,325.005,259.86108,500
Oct 31, 20245,370.005,404.005,344.005,382.005,316.1798,300
Oct 30, 20245,384.005,423.005,352.005,382.005,316.17241,900
Oct 29, 20245,316.005,348.005,307.005,338.005,272.70106,200
Oct 28, 20245,300.005,370.005,284.005,327.005,261.84105,800
Oct 25, 20245,360.005,360.005,302.005,340.005,274.68136,400
Oct 24, 20245,346.005,378.005,320.005,367.005,301.35119,800
Oct 23, 20245,380.005,404.005,345.005,371.005,305.30128,000
Oct 22, 20245,480.005,480.005,380.005,400.005,333.94173,100
Oct 21, 20245,501.005,515.005,454.005,485.005,417.91163,200
Oct 18, 20245,550.005,567.005,507.005,517.005,449.5187,600
Oct 17, 20245,586.005,593.005,530.005,553.005,485.0798,800
Oct 16, 20245,601.005,645.005,551.005,577.005,508.78149,400
Oct 15, 20245,666.005,666.005,625.005,657.005,587.8082,400
Oct 11, 20245,630.005,651.005,604.005,617.005,548.2988,300
Oct 10, 20245,684.005,684.005,624.005,643.005,573.9799,400
Oct 9, 20245,707.005,727.005,680.005,695.005,625.3480,000
Oct 8, 20245,668.005,698.005,643.005,682.005,612.50111,200
Oct 7, 20245,750.005,770.005,696.005,696.005,626.32123,700
Oct 4, 20245,670.005,743.005,660.005,720.005,650.03173,000
Oct 3, 20245,717.005,727.005,648.005,649.005,579.90109,800
Oct 2, 20245,677.005,703.005,642.005,647.005,577.92143,700
Oct 1, 20245,713.005,720.005,662.005,675.005,605.58128,600
Sep 30, 20245,600.005,710.005,600.005,672.005,602.62218,200
Sep 27, 20245,689.005,744.005,689.005,714.005,644.10307,800
Sep 26, 20245,599.005,670.005,589.005,670.005,600.64190,800
Sep 25, 20245,500.005,580.005,468.005,567.005,498.90149,300
Sep 24, 20245,590.005,590.005,523.005,539.005,471.24141,800
Sep 20, 20245,566.005,612.005,530.005,561.005,492.98336,200
Sep 19, 20245,603.005,637.005,550.005,567.005,498.90134,900
Sep 18, 20245,584.005,630.005,569.005,603.005,534.46117,000
Sep 17, 20245,600.005,628.005,524.005,584.005,515.69139,400
Sep 13, 20245,541.005,593.005,541.005,573.005,504.83102,400
Sep 12, 20245,601.005,636.005,557.005,591.005,522.61136,600
Sep 11, 20245,567.005,581.005,471.005,532.005,464.33141,900
Sep 10, 20245,650.005,691.005,606.005,629.005,560.14148,500
Sep 9, 20245,507.005,625.005,501.005,616.005,547.30123,900
Sep 6, 20245,590.005,635.005,542.005,575.005,506.80138,600
Sep 5, 20245,557.005,624.005,539.005,590.005,521.62132,000
Sep 4, 20245,468.005,578.005,468.005,541.005,473.22202,300
Sep 3, 20245,554.005,577.005,520.005,568.005,499.89108,800
Sep 2, 20245,631.005,632.005,515.005,547.005,479.15113,700
Aug 30, 20245,630.005,633.005,592.005,609.005,540.39102,000
Aug 29, 20245,617.005,692.005,579.005,631.005,562.12146,400
Aug 28, 20245,650.005,659.005,557.005,595.005,526.5686,600
Aug 27, 20245,580.005,640.005,560.005,640.005,571.01128,300
Aug 26, 20245,440.005,599.005,440.005,578.005,509.77131,200
Aug 23, 20245,470.005,503.005,448.005,470.005,403.09110,500
Aug 22, 20245,471.005,471.005,378.005,429.005,362.59192,400
Aug 21, 20245,502.005,520.005,456.005,471.005,404.08139,300
Aug 20, 20245,473.005,553.005,455.005,543.005,475.20239,800
Aug 19, 20245,475.005,487.005,418.005,434.005,367.53179,700
Aug 16, 20245,533.005,539.005,465.005,515.005,447.54137,100
Aug 15, 20245,497.005,504.005,437.005,479.005,411.98143,500
Aug 14, 20245,579.005,579.005,458.005,490.005,422.84281,100
Aug 13, 20245,410.005,579.005,361.005,572.005,503.84403,000
Aug 9, 20245,470.005,470.005,291.005,347.005,281.59228,700
Aug 8, 20245,333.005,494.005,333.005,395.005,329.01148,200
Aug 7, 20245,340.005,516.005,307.005,403.005,336.91214,500
Aug 6, 20245,321.005,443.005,254.005,330.005,264.80316,100
Aug 5, 20245,200.005,293.004,950.005,021.004,959.58315,800
Aug 2, 20245,514.005,538.005,438.005,455.005,388.27198,600
Aug 1, 20245,745.005,745.005,588.005,614.005,545.33175,400
Jul 31, 20245,726.005,797.005,706.005,788.005,717.20123,500
Jul 30, 20245,807.005,810.005,702.005,744.005,673.7498,900
Jul 29, 20245,784.005,830.005,774.005,807.005,735.9782,300
Jul 26, 20245,771.005,789.005,730.005,776.005,705.3574,400
Jul 25, 20245,800.005,810.005,756.005,771.005,700.41120,700
Jul 24, 20245,890.005,890.005,788.005,812.005,740.91128,000
Jul 23, 20245,852.005,883.005,825.005,878.005,806.10144,400
Jul 22, 20245,770.005,822.005,737.005,813.005,741.89133,800
Jul 19, 20245,766.005,801.005,730.005,761.005,690.53165,000
Jul 18, 20245,710.005,803.005,709.005,749.005,678.68161,400
Jul 17, 20245,699.005,728.005,677.005,718.005,648.06129,500
Jul 16, 20245,800.005,807.005,690.005,692.005,622.37108,800
Jul 12, 20245,735.005,792.005,718.005,779.005,708.31110,200
Jul 11, 20245,708.005,732.005,691.005,715.005,645.09130,300
Jul 10, 20245,622.005,669.005,615.005,669.005,599.65127,100
Jul 9, 20245,625.005,676.005,606.005,646.005,576.94119,700
Jul 8, 20245,612.005,658.005,598.005,634.005,565.08157,400
Jul 5, 20245,680.005,680.005,631.005,641.005,572.00128,400
Jul 4, 20245,674.005,690.005,643.005,653.005,583.85122,900
Jul 3, 20245,566.005,650.005,553.005,632.005,563.11243,000
Jul 2, 20245,697.005,701.005,571.005,590.005,521.62309,200
Jul 1, 20245,790.005,790.005,694.005,709.005,639.17143,800
Jun 28, 20245,786.005,788.005,747.005,761.005,690.5392,300
Jun 27, 2024 84.00 Dividend
Jun 27, 20245,750.005,816.005,741.005,786.005,715.22115,500
Jun 26, 20245,841.005,876.005,812.005,831.005,676.70156,500
Jun 25, 20245,823.005,860.005,806.005,832.005,677.67118,500
Jun 24, 20245,805.005,870.005,796.005,823.005,668.91112,000
Jun 21, 20245,789.005,820.005,777.005,785.005,631.92177,600
Jun 20, 20245,771.005,788.005,748.005,770.005,617.3188,200
Jun 19, 20245,750.005,806.005,749.005,797.005,643.60117,700
Jun 18, 20245,780.005,780.005,716.005,752.005,599.79106,200
Jun 17, 20245,817.005,818.005,723.005,748.005,595.90164,500
Jun 14, 20245,804.005,853.005,785.005,827.005,672.81143,700
Jun 13, 20245,810.005,850.005,799.005,829.005,674.75120,700
Jun 12, 20245,810.005,831.005,786.005,810.005,656.26114,100
Jun 11, 20245,800.005,839.005,774.005,784.005,630.94172,000
Jun 10, 20245,780.005,818.005,713.005,818.005,664.04225,800
Jun 7, 20245,720.005,755.005,682.005,755.005,602.71225,800
Jun 6, 20245,868.005,868.005,725.005,740.005,588.11312,100
Jun 5, 20245,870.005,871.005,839.005,858.005,702.99237,800
Jun 4, 20245,900.005,911.005,857.005,900.005,743.87263,300
Jun 3, 20245,958.005,968.005,886.005,913.005,756.53163,200
May 31, 20245,942.005,956.005,895.005,922.005,765.29324,300
May 30, 20245,982.005,998.005,927.005,942.005,784.76169,200
May 29, 20246,080.006,084.005,968.005,971.005,813.00128,400
May 28, 20246,105.006,124.006,073.006,100.005,938.5876,900
May 27, 20246,111.006,143.006,081.006,125.005,962.9276,300
May 24, 20246,070.006,124.006,070.006,111.005,949.2970,200
May 23, 20246,121.006,166.006,101.006,139.005,976.5558,700
May 22, 20246,088.006,133.006,086.006,121.005,959.0351,800
May 21, 20246,168.006,198.006,097.006,097.005,935.6694,400
May 20, 20246,165.006,195.006,145.006,168.006,004.78116,500
May 17, 20246,019.006,164.005,980.006,164.006,000.89149,900
May 16, 20246,146.006,146.005,948.006,065.005,904.51295,100
May 15, 20246,202.006,226.006,116.006,208.006,043.72195,400
May 14, 20246,180.006,230.006,110.006,229.006,064.17129,000
May 13, 20246,170.006,234.006,170.006,224.006,059.30201,200
May 10, 20246,091.006,144.006,091.006,141.005,978.5082,100
May 9, 20246,125.006,143.006,087.006,089.005,927.87139,400
May 8, 20246,125.006,134.006,065.006,115.005,953.19102,800
May 7, 20246,120.006,134.006,067.006,126.005,963.89150,800
May 2, 20246,126.006,138.006,070.006,095.005,933.7178,800
May 1, 20246,078.006,132.006,078.006,111.005,949.2984,900
Apr 30, 20246,076.006,099.006,041.006,099.005,937.61115,400
Apr 26, 20245,989.006,065.005,980.006,063.005,902.56116,400
Apr 25, 20246,090.006,090.006,001.006,004.005,845.12119,300
Apr 24, 20246,033.006,092.006,029.006,069.005,908.40117,000
Apr 23, 20246,023.006,050.005,986.006,044.005,884.0678,700
Apr 22, 20245,986.006,039.005,952.006,018.005,858.7582,700
Apr 19, 20246,033.006,041.005,863.005,924.005,767.24162,600
Apr 18, 20245,975.006,097.005,970.006,056.005,895.7573,600
Apr 17, 20246,046.006,055.005,944.006,000.005,841.2387,600
Apr 16, 20245,987.006,046.005,927.006,046.005,886.01143,200
Apr 15, 20246,050.006,050.005,991.006,025.005,865.57125,000
Apr 12, 20246,100.006,119.006,042.006,065.005,904.51113,900
Apr 11, 20246,090.006,109.006,052.006,100.005,938.58133,900
Apr 10, 20246,105.006,158.006,080.006,120.005,958.05210,500
Apr 9, 20246,055.006,058.006,022.006,058.005,897.69137,800
Apr 8, 20246,130.006,130.006,010.006,040.005,880.17155,200
Apr 5, 20246,138.006,161.006,086.006,116.005,954.16113,900
Apr 4, 20246,210.006,236.006,157.006,180.006,016.46126,700
Apr 3, 20246,213.006,238.006,165.006,192.006,028.15176,200
Apr 2, 20246,390.006,390.006,252.006,292.006,125.50148,300
Apr 1, 20246,474.006,494.006,394.006,444.006,273.4897,400
Mar 29, 20246,400.006,428.006,360.006,404.006,234.5444,100
Mar 28, 20246,430.006,453.006,333.006,349.006,180.9972,700
Mar 27, 20246,476.006,513.006,462.006,478.006,306.5891,600
Mar 26, 20246,450.006,481.006,394.006,462.006,291.0063,400
Mar 25, 20246,519.006,539.006,416.006,431.006,260.8281,400
Mar 22, 20246,521.006,529.006,446.006,496.006,324.1079,300
Mar 21, 20246,420.006,524.006,404.006,507.006,334.81100,400
Mar 19, 20246,370.006,428.006,363.006,396.006,226.7571,800
Mar 18, 20246,344.006,370.006,300.006,353.006,184.8954,700
Mar 15, 20246,244.006,297.006,237.006,273.006,107.00112,500
Mar 14, 20246,249.006,264.006,206.006,223.006,058.3354,600
Mar 13, 20246,313.006,332.006,193.006,228.006,063.1973,300
Mar 12, 20246,218.006,269.006,168.006,263.006,097.2771,100
Mar 11, 20246,246.006,285.006,185.006,247.006,081.69107,000
Mar 8, 20246,138.006,247.006,128.006,238.006,072.9385,100
Mar 7, 20246,182.006,212.006,144.006,171.006,007.7073,600
Mar 6, 20246,140.006,186.006,125.006,176.006,012.57161,900
Mar 5, 20246,214.006,231.006,144.006,182.006,018.4191,300
Mar 4, 20246,350.006,364.006,245.006,248.006,082.67105,500

Related Tickers

1820.T Nishimatsu Construction Co., Ltd.
4,981.00
+1.74%
 
1860.T Toda Corporation
929.40
+0.72%
 
1417.T MIRAIT ONE Corporation
2,253.00
+1.35%
 
1861.T Kumagai Gumi Co.,Ltd.
3,985.00
+3.91%
 
1893.T Penta-Ocean Construction Co., Ltd.
676.10
+3.13%
 
5076.T INFRONEER Holdings Inc.
1,175.00
+1.29%
 
1719.T Hazama Ando Corporation
1,380.00
+2.22%
 
028050.KS Samsung E&A Co., Ltd.
16,380.00
-8.24%
 
1959.T Kyudenko Corporation
4,551.00
+1.18%
 
601618.SS Metallurgical Corporation of China Ltd.
3.1100
-0.32%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.