Singapore markets closed
Straits Times Index
3,410.81 -29.07 (-0.85%) Nikkei
40,912.37 -1.28 (-0.00%) Hang Seng
17,799.61 -228.67 (-1.27%) FTSE 100
8,203.93 -37.33 (-0.45%) Bitcoin USD
56,439.23 -1,808.73 (-3.11%) CMC Crypto 200
1,176.67 -32.03 (-2.65%)
Shoei Corporation (9385.T)
Tokyo - Tokyo Delayed price. Currency in JPY
Add to watchlist
At close: 03:15PM JST
Time period:
06 Jul 2023 - 06 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in JPYDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 607.00 | 607.00 | 601.00 | 603.00 | 603.00 | 6,300 |
| 04 Jul 2024 | - | - | - | - | - | - |
| 03 Jul 2024 | 607.00 | 609.00 | 603.00 | 606.00 | 606.00 | 22,100 |
| 02 Jul 2024 | 604.00 | 607.00 | 602.00 | 607.00 | 607.00 | 11,900 |
| 01 Jul 2024 | 602.00 | 604.00 | 599.00 | 602.00 | 602.00 | 7,700 |
| 28 Jun 2024 | 597.00 | 602.00 | 597.00 | 598.00 | 598.00 | 6,700 |
| 27 Jun 2024 | 601.00 | 603.00 | 596.00 | 597.00 | 597.00 | 9,300 |
| 26 Jun 2024 | 600.00 | 600.00 | 596.00 | 600.00 | 600.00 | 8,900 |
| 25 Jun 2024 | 593.00 | 600.00 | 593.00 | 600.00 | 600.00 | 19,400 |
| 24 Jun 2024 | 584.00 | 592.00 | 584.00 | 592.00 | 592.00 | 11,900 |
| 21 Jun 2024 | 588.00 | 589.00 | 584.00 | 584.00 | 584.00 | 6,500 |
| 20 Jun 2024 | 587.00 | 588.00 | 581.00 | 586.00 | 586.00 | 12,700 |
| 19 Jun 2024 | 581.00 | 587.00 | 581.00 | 587.00 | 587.00 | 3,100 |
| 18 Jun 2024 | 584.00 | 584.00 | 581.00 | 581.00 | 581.00 | 11,400 |
| 17 Jun 2024 | 584.00 | 585.00 | 580.00 | 582.00 | 582.00 | 9,400 |
| 14 Jun 2024 | 581.00 | 585.00 | 581.00 | 584.00 | 584.00 | 5,200 |
| 13 Jun 2024 | 586.00 | 586.00 | 580.00 | 581.00 | 581.00 | 17,300 |
| 12 Jun 2024 | 586.00 | 589.00 | 586.00 | 586.00 | 586.00 | 2,900 |
| 11 Jun 2024 | 587.00 | 587.00 | 585.00 | 586.00 | 586.00 | 3,400 |
| 10 Jun 2024 | 583.00 | 587.00 | 583.00 | 585.00 | 585.00 | 6,200 |
| 07 Jun 2024 | 586.00 | 589.00 | 585.00 | 588.00 | 588.00 | 4,300 |
| 06 Jun 2024 | 587.00 | 588.00 | 583.00 | 585.00 | 585.00 | 7,600 |
| 05 Jun 2024 | 588.00 | 590.00 | 587.00 | 587.00 | 587.00 | 3,700 |
| 04 Jun 2024 | 590.00 | 592.00 | 589.00 | 589.00 | 589.00 | 4,000 |
| 03 Jun 2024 | 590.00 | 593.00 | 586.00 | 590.00 | 590.00 | 12,300 |
| 31 May 2024 | 583.00 | 588.00 | 583.00 | 588.00 | 588.00 | 2,700 |
| 30 May 2024 | 581.00 | 584.00 | 581.00 | 582.00 | 582.00 | 17,100 |
| 29 May 2024 | 592.00 | 592.00 | 586.00 | 586.00 | 586.00 | 6,300 |
| 28 May 2024 | 590.00 | 594.00 | 587.00 | 594.00 | 594.00 | 7,100 |
| 27 May 2024 | 590.00 | 591.00 | 588.00 | 590.00 | 590.00 | 9,400 |
| 24 May 2024 | 588.00 | 589.00 | 585.00 | 585.00 | 585.00 | 8,400 |
| 23 May 2024 | 594.00 | 594.00 | 583.00 | 588.00 | 588.00 | 24,000 |
| 22 May 2024 | 595.00 | 596.00 | 590.00 | 590.00 | 590.00 | 6,100 |
| 21 May 2024 | 595.00 | 599.00 | 590.00 | 594.00 | 594.00 | 11,500 |
| 20 May 2024 | 595.00 | 601.00 | 593.00 | 593.00 | 593.00 | 12,500 |
| 17 May 2024 | 598.00 | 603.00 | 595.00 | 601.00 | 601.00 | 7,700 |
| 16 May 2024 | 611.00 | 611.00 | 591.00 | 592.00 | 592.00 | 18,300 |
| 15 May 2024 | 604.00 | 615.00 | 591.00 | 606.00 | 606.00 | 50,800 |
| 14 May 2024 | 584.00 | 595.00 | 583.00 | 595.00 | 595.00 | 21,200 |
| 13 May 2024 | 586.00 | 587.00 | 583.00 | 586.00 | 586.00 | 6,500 |
| 10 May 2024 | 583.00 | 587.00 | 583.00 | 585.00 | 585.00 | 5,700 |
| 09 May 2024 | 586.00 | 589.00 | 583.00 | 583.00 | 583.00 | 5,100 |
| 08 May 2024 | 589.00 | 591.00 | 585.00 | 585.00 | 585.00 | 5,600 |
| 07 May 2024 | 593.00 | 593.00 | 589.00 | 590.00 | 590.00 | 7,400 |
| 02 May 2024 | 584.00 | 590.00 | 584.00 | 590.00 | 590.00 | 6,200 |
| 01 May 2024 | 578.00 | 584.00 | 578.00 | 584.00 | 584.00 | 10,400 |
| 30 Apr 2024 | 575.00 | 583.00 | 575.00 | 581.00 | 581.00 | 10,400 |
| 26 Apr 2024 | 581.00 | 582.00 | 574.00 | 574.00 | 574.00 | 57,000 |
| 25 Apr 2024 | 582.00 | 582.00 | 579.00 | 581.00 | 581.00 | 7,100 |
| 24 Apr 2024 | 580.00 | 582.00 | 578.00 | 580.00 | 580.00 | 12,500 |
| 23 Apr 2024 | 584.00 | 585.00 | 580.00 | 580.00 | 580.00 | 7,700 |
| 22 Apr 2024 | 576.00 | 584.00 | 576.00 | 581.00 | 581.00 | 21,200 |
| 19 Apr 2024 | 580.00 | 581.00 | 575.00 | 575.00 | 575.00 | 35,300 |
| 18 Apr 2024 | 578.00 | 584.00 | 578.00 | 581.00 | 581.00 | 16,600 |
| 17 Apr 2024 | 582.00 | 584.00 | 579.00 | 579.00 | 579.00 | 22,400 |
| 16 Apr 2024 | 587.00 | 587.00 | 582.00 | 582.00 | 582.00 | 24,700 |
| 15 Apr 2024 | 589.00 | 589.00 | 586.00 | 587.00 | 587.00 | 11,800 |
| 12 Apr 2024 | 591.00 | 594.00 | 589.00 | 589.00 | 589.00 | 10,700 |
| 11 Apr 2024 | 588.00 | 592.00 | 588.00 | 591.00 | 591.00 | 10,500 |
| 10 Apr 2024 | 589.00 | 590.00 | 588.00 | 588.00 | 588.00 | 6,000 |
| 09 Apr 2024 | 591.00 | 592.00 | 588.00 | 588.00 | 588.00 | 16,000 |
| 08 Apr 2024 | 594.00 | 594.00 | 589.00 | 594.00 | 594.00 | 14,800 |
| 05 Apr 2024 | 588.00 | 595.00 | 588.00 | 594.00 | 594.00 | 9,700 |
| 04 Apr 2024 | 589.00 | 593.00 | 587.00 | 591.00 | 591.00 | 15,500 |
| 03 Apr 2024 | 588.00 | 590.00 | 586.00 | 587.00 | 587.00 | 16,000 |
| 02 Apr 2024 | 592.00 | 596.00 | 588.00 | 588.00 | 588.00 | 16,400 |
| 01 Apr 2024 | 601.00 | 602.00 | 589.00 | 590.00 | 590.00 | 30,000 |
| 29 Mar 2024 | 595.00 | 600.00 | 595.00 | 598.00 | 598.00 | 20,200 |
| 28 Mar 2024 | 588.00 | 603.00 | 586.00 | 600.00 | 600.00 | 109,100 |
| 28 Mar 2024 | 20 Dividend | |||||
| 27 Mar 2024 | 632.00 | 638.00 | 632.00 | 638.00 | 618.00 | 63,300 |
| 26 Mar 2024 | 634.00 | 638.00 | 629.00 | 631.00 | 611.22 | 63,400 |
| 25 Mar 2024 | 634.00 | 638.00 | 630.00 | 634.00 | 614.13 | 73,100 |
| 22 Mar 2024 | 633.00 | 634.00 | 629.00 | 634.00 | 614.13 | 29,900 |
| 21 Mar 2024 | 627.00 | 632.00 | 626.00 | 632.00 | 612.19 | 52,800 |
| 19 Mar 2024 | 625.00 | 627.00 | 622.00 | 627.00 | 607.34 | 10,300 |
| 18 Mar 2024 | 623.00 | 625.00 | 621.00 | 622.00 | 602.50 | 22,000 |
| 15 Mar 2024 | 620.00 | 627.00 | 619.00 | 627.00 | 607.34 | 19,000 |
| 14 Mar 2024 | 622.00 | 624.00 | 620.00 | 620.00 | 600.56 | 21,100 |
| 13 Mar 2024 | 625.00 | 627.00 | 620.00 | 622.00 | 602.50 | 16,100 |
| 12 Mar 2024 | 621.00 | 623.00 | 619.00 | 623.00 | 603.47 | 23,300 |
| 11 Mar 2024 | 630.00 | 630.00 | 620.00 | 624.00 | 604.44 | 28,500 |
| 08 Mar 2024 | 624.00 | 628.00 | 623.00 | 628.00 | 608.31 | 11,900 |
| 07 Mar 2024 | 628.00 | 629.00 | 620.00 | 628.00 | 608.31 | 25,900 |
| 06 Mar 2024 | 620.00 | 625.00 | 620.00 | 625.00 | 605.41 | 23,400 |
| 05 Mar 2024 | 615.00 | 620.00 | 613.00 | 620.00 | 600.56 | 10,800 |
| 04 Mar 2024 | 614.00 | 621.00 | 614.00 | 618.00 | 598.63 | 27,400 |
| 01 Mar 2024 | 617.00 | 618.00 | 613.00 | 615.00 | 595.72 | 33,800 |
| 29 Feb 2024 | 616.00 | 619.00 | 615.00 | 616.00 | 596.69 | 20,800 |
| 28 Feb 2024 | 619.00 | 621.00 | 616.00 | 617.00 | 597.66 | 20,500 |
| 27 Feb 2024 | 615.00 | 619.00 | 615.00 | 618.00 | 598.63 | 4,900 |
| 26 Feb 2024 | 615.00 | 618.00 | 614.00 | 615.00 | 595.72 | 10,000 |
| 22 Feb 2024 | 616.00 | 619.00 | 614.00 | 614.00 | 594.75 | 11,800 |
| 21 Feb 2024 | 612.00 | 615.00 | 611.00 | 614.00 | 594.75 | 17,700 |
| 20 Feb 2024 | 615.00 | 618.00 | 614.00 | 614.00 | 594.75 | 11,200 |
| 19 Feb 2024 | 617.00 | 619.00 | 611.00 | 616.00 | 596.69 | 21,000 |
| 16 Feb 2024 | 606.00 | 613.00 | 606.00 | 612.00 | 592.82 | 7,600 |
| 15 Feb 2024 | 610.00 | 612.00 | 605.00 | 605.00 | 586.03 | 20,800 |
| 14 Feb 2024 | 614.00 | 615.00 | 605.00 | 609.00 | 589.91 | 28,700 |
| 13 Feb 2024 | 617.00 | 620.00 | 616.00 | 618.00 | 598.63 | 31,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.