SHOBIDO Corporation - 7819.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1,010	999	999	1,014	992	43,300
September 04, 2025	975	991	991	997	960	67,600
September 03, 2025	999	987	987	1,026	974	126,000
September 02, 2025	939	993	993	1,010	939	111,300
September 01, 2025	927	939	939	939	915	53,600
August 29, 2025	910	927	927	928	909	62,600
August 28, 2025	911	909	909	917	887	65,100
August 27, 2025	884	911	911	917	874	61,700
August 26, 2025	865	882	882	882	846	46,600
August 25, 2025	876	858	858	894	857	100,400
August 22, 2025	816	846	846	857	811	84,800
August 21, 2025	800	811	811	814	797	42,100
August 20, 2025	764	805	805	807	762	62,700
August 19, 2025	781	763	763	785	763	32,000
August 18, 2025	786	780	780	795	774	31,900
August 15, 2025	768	784	784	793	759	69,900
August 14, 2025	755	761	761	764	728	43,300
August 13, 2025	754	750	750	756	735	88,400
August 12, 2025	710	729	729	788	701	179,800
August 08, 2025	702	709	709	710	695	18,200
August 07, 2025	695	703	703	705	690	12,900
August 06, 2025	690	691	691	695	687	4,900
August 05, 2025	697	694	694	697	690	9,400
August 04, 2025	684	694	694	694	680	13,700
August 01, 2025	696	694	694	700	692	7,600
July 31, 2025	685	696	696	699	682	13,900
July 30, 2025	678	683	683	686	678	5,200
July 29, 2025	691	678	678	691	677	12,000
July 28, 2025	695	691	691	696	680	12,500
July 25, 2025	677	692	692	692	677	11,500
July 24, 2025	679	677	677	694	677	10,200
July 23, 2025	678	677	677	678	667	9,900
July 22, 2025	675	674	674	676	666	11,700
July 18, 2025	683	674	674	684	673	13,800
July 17, 2025	672	684	684	684	672	6,500
July 16, 2025	681	672	672	692	672	12,400
July 15, 2025	707	684	684	707	682	14,800
July 14, 2025	699	700	700	704	693	6,600
July 11, 2025	700	692	692	703	680	23,400
July 10, 2025	693	705	705	711	693	14,500
July 09, 2025	687	699	699	699	687	14,400
July 08, 2025	665	687	687	687	665	14,600
July 07, 2025	656	673	673	675	656	14,600
July 04, 2025	667	662	662	670	656	22,000
July 03, 2025	686	673	673	688	672	18,700
July 02, 2025	678	693	693	701	656	78,600
July 01, 2025	706	691	691	712	688	28,000
June 30, 2025	722	710	710	731	710	22,000
June 27, 2025	725	721	721	746	702	78,800
June 26, 2025	760	749	749	765	726	94,300
June 25, 2025	734	726	726	734	722	22,900
June 24, 2025	700	734	734	746	695	76,100
June 23, 2025	690	700	700	700	683	31,600
June 20, 2025	676	690	690	690	676	20,500
June 19, 2025	679	676	676	679	672	9,600
June 18, 2025	666	679	679	680	666	11,800
June 17, 2025	660	670	670	670	658	10,000
June 16, 2025	655	660	660	663	651	13,100
June 13, 2025	657	656	656	663	652	13,300
June 12, 2025	650	657	657	659	650	7,300

SHOBIDO Corporation (7819.T) JPX