Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

Shoei Co., Ltd. (7839.T)

Compare
1,597.00
+18.00
+(1.14%)
At close: 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
Apr 15, 20251,576.001,597.001,575.001,597.001,597.0092,700
Apr 14, 20251,590.001,599.001,574.001,579.001,579.00193,800
Apr 11, 20251,562.001,570.001,502.001,570.001,570.00200,700
Apr 10, 20251,611.001,611.001,562.001,580.001,580.00187,800
Apr 9, 20251,520.001,527.001,483.001,509.001,509.00282,800
Apr 8, 20251,517.001,556.001,507.001,546.001,546.00219,200
Apr 7, 20251,461.001,497.001,428.001,458.001,458.00371,100
Apr 4, 20251,588.001,591.001,540.001,563.001,563.00369,400
Apr 3, 20251,611.001,641.001,605.001,628.001,628.00462,500
Apr 2, 20251,692.001,695.001,664.001,666.001,666.00226,500
Apr 1, 20251,713.001,717.001,684.001,692.001,692.00256,700
Mar 31, 20251,760.001,766.001,699.001,699.001,699.00355,500
Mar 28, 20251,784.001,793.001,771.001,775.001,775.00217,900
Mar 27, 20251,794.001,804.001,785.001,790.001,790.00212,200
Mar 26, 20251,802.001,805.001,790.001,802.001,802.00206,400
Mar 25, 20251,801.001,806.001,779.001,799.001,799.00163,200
Mar 24, 20251,803.001,804.001,778.001,789.001,789.00225,000
Mar 21, 20251,815.001,819.001,803.001,803.001,803.00307,900
Mar 19, 20251,805.001,827.001,802.001,822.001,822.00200,000
Mar 18, 20251,810.001,829.001,802.001,807.001,807.00241,700
Mar 17, 20251,802.001,813.001,795.001,805.001,805.00180,000
Mar 14, 20251,767.001,805.001,762.001,794.001,794.00216,300
Mar 13, 20251,800.001,821.001,794.001,800.001,800.00251,300
Mar 12, 20251,820.001,826.001,804.001,814.001,814.00255,600
Mar 11, 20251,818.001,833.001,796.001,810.001,810.00348,200
Mar 10, 20251,845.001,845.001,823.001,826.001,826.00182,100
Mar 7, 20251,840.001,847.001,822.001,840.001,840.00228,300
Mar 6, 20251,855.001,865.001,828.001,851.001,851.00209,600
Mar 5, 20251,826.001,851.001,820.001,842.001,842.00171,300
Mar 4, 20251,820.001,845.001,818.001,842.001,842.00189,800
Mar 3, 20251,838.001,853.001,832.001,843.001,843.00115,700
Feb 28, 20251,852.001,856.001,828.001,830.001,830.00212,800
Feb 27, 20251,880.001,888.001,860.001,860.001,860.00151,900
Feb 26, 20251,880.001,889.001,853.001,877.001,877.00151,300
Feb 25, 20251,880.001,893.001,872.001,880.001,880.00171,300
Feb 21, 20251,914.001,914.001,882.001,885.001,885.00207,500
Feb 20, 20251,945.001,950.001,906.001,920.001,920.00136,100
Feb 19, 20251,935.001,949.001,920.001,949.001,949.00121,900
Feb 18, 20251,939.001,945.001,916.001,940.001,940.00169,500
Feb 17, 20251,971.001,977.001,949.001,951.001,951.00144,000
Feb 14, 20251,976.001,988.001,968.001,974.001,974.00129,400
Feb 13, 20252,001.002,015.001,976.001,976.001,976.00123,900
Feb 12, 20252,040.002,042.001,981.001,998.001,998.00150,300
Feb 10, 20252,040.002,072.002,018.002,022.002,022.00125,100
Feb 7, 20252,023.002,079.002,022.002,042.002,042.00110,500
Feb 6, 20251,969.002,033.001,965.002,023.002,023.00143,300
Feb 5, 20252,012.002,026.001,973.001,973.001,973.00134,500
Feb 4, 20252,042.002,068.002,000.002,004.002,004.00342,700
Feb 3, 20252,111.002,116.002,020.002,030.002,030.00319,500
Jan 31, 20252,170.002,183.002,158.002,160.002,160.00200,700
Jan 30, 20252,151.002,151.002,116.002,144.002,144.00146,100
Jan 29, 20252,161.002,172.002,134.002,134.002,134.00103,800
Jan 28, 20252,150.002,172.002,143.002,157.002,157.00160,100
Jan 27, 20252,167.002,180.002,147.002,165.002,165.00118,700
Jan 24, 20252,140.002,176.002,127.002,139.002,139.00147,600
Jan 23, 20252,135.002,146.002,117.002,135.002,135.00106,100
Jan 22, 20252,160.002,161.002,128.002,143.002,143.00107,300
Jan 21, 20252,155.002,169.002,139.002,160.002,160.00138,700
Jan 20, 20252,150.002,161.002,134.002,140.002,140.00120,500
Jan 17, 20252,138.002,149.002,111.002,127.002,127.00110,100
Jan 16, 20252,170.002,189.002,137.002,137.002,137.00134,000
Jan 15, 20252,131.002,151.002,100.002,130.002,130.00167,300
Jan 14, 20252,150.002,158.002,099.002,131.002,131.00138,700
Jan 10, 20252,170.002,192.002,159.002,179.002,179.00109,700
Jan 9, 20252,189.002,203.002,180.002,183.002,183.00117,000
Jan 8, 20252,218.002,238.002,202.002,213.002,213.00196,300
Jan 7, 20252,228.002,270.002,216.002,218.002,218.00207,800
Jan 6, 20252,253.002,253.002,193.002,208.002,208.00137,600
Dec 30, 20242,280.002,287.002,249.002,253.002,253.00159,000
Dec 27, 20242,224.002,282.002,223.002,271.002,271.00167,300
Dec 26, 20242,188.002,231.002,188.002,228.002,228.00151,900
Dec 25, 20242,223.002,226.002,186.002,201.002,201.00131,500
Dec 24, 20242,245.002,250.002,205.002,217.002,217.0092,300
Dec 23, 20242,250.002,272.002,241.002,241.002,241.00135,900
Dec 20, 20242,221.002,268.002,215.002,239.002,239.00172,000
Dec 19, 20242,230.002,271.002,208.002,223.002,223.00152,400
Dec 18, 20242,230.002,285.002,224.002,254.002,254.00133,800
Dec 17, 20242,294.002,314.002,246.002,250.002,250.00186,300
Dec 16, 20242,303.002,328.002,266.002,280.002,280.00128,500
Dec 13, 20242,330.002,339.002,260.002,292.002,292.00187,000
Dec 12, 20242,341.002,353.002,308.002,343.002,343.00152,900
Dec 11, 20242,343.002,353.002,314.002,328.002,328.00139,200
Dec 10, 20242,369.002,392.002,337.002,342.002,342.00140,500
Dec 9, 20242,338.002,362.002,308.002,350.002,350.00196,900
Dec 6, 20242,409.002,417.002,377.002,385.002,385.0096,100
Dec 5, 20242,410.002,421.002,385.002,406.002,406.00132,400
Dec 4, 20242,398.002,408.002,365.002,390.002,390.00158,500
Dec 3, 20242,396.002,437.002,389.002,408.002,408.00182,700
Dec 2, 20242,430.002,448.002,388.002,396.002,396.00235,500
Nov 29, 20242,423.002,480.002,417.002,469.002,469.00192,000
Nov 28, 20242,413.002,453.002,398.002,425.002,425.00234,200
Nov 27, 20242,458.002,464.002,391.002,430.002,430.00319,700
Nov 26, 20242,466.002,496.002,437.002,488.002,488.00282,300
Nov 25, 20242,412.002,479.002,401.002,458.002,458.00451,000
Nov 22, 20242,407.002,420.002,351.002,412.002,412.00372,000
Nov 21, 20242,372.002,430.002,352.002,399.002,399.00908,600
Nov 20, 20242,255.002,369.002,221.002,368.002,368.001,035,400
Nov 19, 20242,017.002,134.002,017.002,124.002,124.00459,800
Nov 18, 20241,969.002,074.001,915.002,067.002,067.00710,100
Nov 15, 20242,253.002,280.001,901.001,971.001,971.002,094,200
Nov 14, 20242,233.002,256.002,204.002,205.002,205.00219,600
Nov 13, 20242,286.002,295.002,234.002,246.002,246.00152,700
Nov 12, 20242,309.002,314.002,286.002,295.002,295.00150,100
Nov 11, 20242,315.002,315.002,295.002,309.002,309.0085,100
Nov 8, 20242,313.002,339.002,308.002,312.002,312.00121,600
Nov 7, 20242,334.002,347.002,273.002,289.002,289.00222,600
Nov 6, 20242,349.002,349.002,321.002,336.002,336.00144,300
Nov 5, 20242,336.002,344.002,311.002,339.002,339.0083,500
Nov 1, 20242,323.002,360.002,318.002,336.002,336.00103,600
Oct 31, 20242,359.002,377.002,351.002,357.002,357.00202,500
Oct 30, 20242,308.002,358.002,293.002,353.002,353.00371,200
Oct 29, 20242,292.002,319.002,285.002,309.002,309.00116,300
Oct 28, 20242,265.002,292.002,257.002,286.002,286.00141,400
Oct 25, 20242,253.002,285.002,245.002,265.002,265.00171,400
Oct 24, 20242,262.002,265.002,225.002,240.002,240.00163,300
Oct 23, 20242,325.002,334.002,254.002,282.002,282.00146,800
Oct 22, 20242,317.002,334.002,309.002,324.002,324.00137,200
Oct 21, 20242,340.002,352.002,337.002,337.002,337.00104,000
Oct 18, 20242,300.002,337.002,300.002,326.002,326.00118,300
Oct 17, 20242,310.002,310.002,280.002,292.002,292.00108,600
Oct 16, 20242,319.002,333.002,292.002,298.002,298.00108,100
Oct 15, 20242,325.002,334.002,311.002,319.002,319.00169,800
Oct 11, 20242,318.002,332.002,310.002,310.002,310.00123,300
Oct 10, 20242,324.002,330.002,309.002,314.002,314.0094,400
Oct 9, 20242,310.002,337.002,300.002,321.002,321.00209,900
Oct 8, 20242,271.002,293.002,247.002,291.002,291.00160,800
Oct 7, 20242,294.002,300.002,257.002,284.002,284.00224,700
Oct 4, 20242,275.002,305.002,266.002,282.002,282.00182,500
Oct 3, 20242,271.002,295.002,261.002,294.002,294.00135,500
Oct 2, 20242,262.002,262.002,228.002,238.002,238.00142,100
Oct 1, 20242,241.002,265.002,237.002,257.002,257.00126,500
Sep 30, 20242,230.002,253.002,229.002,233.002,233.00246,900
Sep 27, 2024 70.00 Dividend
Sep 27, 20242,240.002,288.002,235.002,271.002,271.00236,000
Sep 26, 20242,249.002,285.002,232.002,267.002,197.00355,700
Sep 25, 20242,230.002,246.002,225.002,235.002,165.99148,000
Sep 24, 20242,234.002,250.002,232.002,232.002,163.08124,900
Sep 20, 20242,230.002,244.002,219.002,230.002,161.14165,000
Sep 19, 20242,225.002,239.002,209.002,214.002,145.64174,200
Sep 18, 20242,200.002,225.002,188.002,216.002,147.57190,100
Sep 17, 20242,242.002,243.002,175.002,199.002,131.10174,600
Sep 13, 20242,218.002,246.002,202.002,237.002,167.93172,000
Sep 12, 20242,202.002,247.002,199.002,244.002,174.71166,600
Sep 11, 20242,192.002,197.002,143.002,155.002,088.46190,800
Sep 10, 20242,248.002,257.002,191.002,194.002,126.25159,500
Sep 9, 20242,214.002,261.002,214.002,257.002,187.31173,000
Sep 6, 20242,290.002,323.002,269.002,276.002,205.72158,700
Sep 5, 20242,241.002,274.002,234.002,253.002,183.43108,400
Sep 4, 20242,279.002,304.002,235.002,250.002,180.52157,000
Sep 3, 20242,281.002,313.002,254.002,305.002,233.83122,900
Sep 2, 20242,325.002,325.002,275.002,288.002,217.35153,300
Aug 30, 20242,350.002,356.002,322.002,331.002,259.02151,700
Aug 29, 20242,349.002,357.002,324.002,356.002,283.25175,400
Aug 28, 20242,340.002,367.002,331.002,353.002,280.34194,600
Aug 27, 20242,294.002,345.002,282.002,340.002,267.75193,100
Aug 26, 20242,310.002,319.002,280.002,280.002,209.60125,000
Aug 23, 20242,313.002,318.002,287.002,316.002,244.49170,500
Aug 22, 20242,285.002,304.002,281.002,297.002,226.07119,000
Aug 21, 20242,259.002,280.002,243.002,271.002,200.8897,100
Aug 20, 20242,217.002,282.002,217.002,270.002,199.91154,600
Aug 19, 20242,219.002,232.002,194.002,197.002,129.16180,600
Aug 16, 20242,242.002,242.002,192.002,219.002,150.48123,800
Aug 15, 20242,227.002,227.002,179.002,211.002,142.73196,600
Aug 14, 20242,250.002,250.002,181.002,227.002,158.24186,600
Aug 13, 20242,225.002,269.002,216.002,269.002,198.94241,400
Aug 9, 20242,280.002,285.002,165.002,225.002,156.30298,200
Aug 8, 20242,112.002,260.002,102.002,239.002,169.86374,500
Aug 7, 20242,104.002,184.002,099.002,148.002,081.67213,000
Aug 6, 20242,103.002,184.002,092.002,154.002,087.49395,600
Aug 5, 20242,101.002,150.001,994.002,015.001,952.78490,500
Aug 2, 20242,172.002,208.002,131.002,186.002,118.50752,600
Aug 1, 20242,090.002,229.002,066.002,221.002,152.421,075,000
Jul 31, 20241,999.002,010.001,987.002,005.001,943.09485,700
Jul 30, 20241,987.002,001.001,977.001,995.001,933.40269,700
Jul 29, 20241,988.002,020.001,986.002,006.001,944.06146,900
Jul 26, 20241,971.001,986.001,954.001,966.001,905.29181,900
Jul 25, 20241,987.001,998.001,953.001,969.001,908.20208,300
Jul 24, 20242,010.002,018.001,992.002,000.001,938.24155,800
Jul 23, 20242,021.002,021.002,008.002,009.001,946.9761,200
Jul 22, 20242,027.002,027.002,000.002,001.001,939.2175,000
Jul 19, 20242,045.002,045.002,010.002,023.001,960.5381,800
Jul 18, 20242,051.002,068.002,041.002,043.001,979.92102,900
Jul 17, 20242,053.002,073.002,047.002,055.001,991.5592,200
Jul 16, 20242,054.002,054.002,027.002,035.001,972.16119,100
Jul 12, 20242,002.002,053.001,999.002,039.001,976.04118,200
Jul 11, 20241,987.002,036.001,987.002,030.001,967.32174,100
Jul 10, 20241,980.001,984.001,957.001,974.001,913.05157,200
Jul 9, 20241,989.001,998.001,981.001,985.001,923.71125,100
Jul 8, 20241,995.001,999.001,975.001,982.001,920.80104,700
Jul 5, 20242,020.002,020.001,983.001,992.001,930.4997,700
Jul 4, 20241,999.002,019.001,991.002,019.001,956.6685,400
Jul 3, 20241,990.002,001.001,980.002,000.001,938.24115,300
Jul 2, 20241,983.001,993.001,977.001,991.001,929.52109,200
Jul 1, 20241,965.001,995.001,964.001,983.001,921.77165,300
Jun 28, 20242,030.002,035.001,955.001,960.001,899.48336,700
Jun 27, 20242,025.002,067.002,025.002,041.001,977.98177,000
Jun 26, 20242,019.002,047.002,018.002,025.001,962.47110,900
Jun 25, 20241,980.002,036.001,978.002,029.001,966.35170,700
Jun 24, 20241,981.001,981.001,948.001,972.001,911.11130,700
Jun 21, 20241,980.001,989.001,955.001,963.001,902.39194,500
Jun 20, 20241,986.001,996.001,970.001,980.001,918.8685,700
Jun 19, 20242,015.002,017.001,975.001,983.001,921.77119,600
Jun 18, 20242,035.002,043.002,004.002,008.001,946.00148,600
Jun 17, 20242,015.002,027.002,001.002,024.001,961.50102,400
Jun 14, 20241,983.002,034.001,975.002,030.001,967.32172,100
Jun 13, 20242,055.002,055.002,010.002,025.001,962.47104,000
Jun 12, 20242,031.002,063.002,018.002,042.001,978.95126,400
Jun 11, 20242,046.002,059.002,034.002,042.001,978.9571,800
Jun 10, 20242,026.002,053.002,020.002,049.001,985.7380,400
Jun 7, 20242,010.002,029.002,003.002,029.001,966.3578,700
Jun 6, 20242,020.002,039.002,013.002,015.001,952.78104,600
Jun 5, 20242,028.002,040.002,017.002,023.001,960.5382,900
Jun 4, 20242,021.002,056.002,019.002,049.001,985.7397,400
Jun 3, 20242,046.002,050.002,016.002,031.001,968.29108,700
May 31, 20242,029.002,035.002,010.002,026.001,963.44210,300
May 30, 20241,995.002,020.001,986.002,020.001,957.63163,500
May 29, 20242,023.002,041.002,003.002,006.001,944.06139,600
May 28, 20242,046.002,069.002,025.002,039.001,976.04137,000
May 27, 20242,030.002,051.002,022.002,046.001,982.82100,800
May 24, 20242,007.002,029.001,996.002,015.001,952.78109,600
May 23, 20242,033.002,046.002,010.002,034.001,971.19103,100
May 22, 20242,030.002,041.002,014.002,033.001,970.23100,000
May 21, 20242,060.002,068.002,035.002,036.001,973.13104,400
May 20, 20242,060.002,074.002,041.002,051.001,987.67215,400
May 17, 20242,063.002,078.002,039.002,069.002,005.11104,200
May 16, 20242,058.002,083.002,025.002,064.002,000.27175,800
May 15, 20242,063.002,076.002,032.002,058.001,994.45123,700
May 14, 20241,990.002,065.001,987.002,064.002,000.27231,500
May 13, 20242,019.002,019.001,994.002,000.001,938.24111,800
May 10, 20242,034.002,034.001,998.002,016.001,953.75200,700
May 9, 20242,015.002,043.001,994.002,025.001,962.47201,000
May 8, 20241,995.002,013.001,980.002,007.001,945.03221,100
May 7, 20241,960.001,997.001,943.001,997.001,935.34403,400
May 2, 20242,027.002,027.001,957.001,968.001,907.23530,000
May 1, 20242,042.002,067.002,014.002,044.001,980.89414,900
Apr 30, 20242,110.002,116.002,007.002,029.001,966.351,093,800
Apr 26, 20242,210.002,216.002,060.002,060.001,996.391,587,800
Apr 25, 20242,290.002,315.002,239.002,246.002,176.65451,700
Apr 24, 20242,289.002,290.002,246.002,275.002,204.75279,200
Apr 23, 20242,281.002,291.002,240.002,269.002,198.94300,600
Apr 22, 20242,227.002,289.002,207.002,289.002,218.32401,400
Apr 19, 20242,269.002,289.002,162.002,181.002,113.66465,200
Apr 18, 20242,232.002,282.002,230.002,275.002,204.75349,800
Apr 17, 20242,199.002,242.002,190.002,228.002,159.20409,300
Apr 16, 20242,167.002,208.002,156.002,188.002,120.44231,400
Apr 15, 20242,141.002,184.002,136.002,163.002,096.21278,300

Related Tickers

7936.T ASICS Corporation
2,770.50
-3.11%
 
1910.HK Samsonite Group S.A.
13.820
-1.29%
 
PUM.DE PUMA SE
19.73
+0.74%
 
NKE NIKE, Inc.
55.41
+1.88%