Shoei Co. Ltd. (7839.T) JPX

Currency In JPY

7839.T Historical Return

If you invested ¥1000 in Shoei Co., Limited (7839.T) 10 years ago, it would be worth ¥6,394.7 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,036.82, while ¥1000 invested 1 year ago would be worth ¥1,158.74. This corresponds to total returns of 539.47%, 3.68%, 15.87%, respectively, with annualized returns of 20.38%, 0.73%, 15.87%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

7839.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	2,104	2,077	2,077	2,118	2,064	181,600
August 20, 2026	2,082	2,089	2,089	2,099	2,067	230,600
August 19, 2026	2,051	2,040	2,040	2,063	2,038	166,400
August 18, 2026	2,042	2,047	2,047	2,054	2,025	120,100
August 17, 2026	2,066	2,042	2,042	2,073	2,027	148,900
August 14, 2026	2,027	2,051	2,051	2,060	2,010	169,500
August 13, 2026	2,031	2,028	2,028	2,042	2,012	146,900
August 12, 2026	2,067	2,043	2,043	2,080	2,030	211,500
August 10, 2026	2,036	2,041	2,041	2,053	2,013	175,600
August 07, 2026	2,010	2,018	2,018	2,061	2,005	249,700
August 06, 2026	2,000	2,015	2,015	2,020	1,977	143,000
August 05, 2026	1,986	1,960	1,960	1,988	1,938	210,000
August 04, 2026	1,974	1,954	1,954	1,983	1,940	272,800
August 03, 2026	2,046	2,009	2,009	2,050	1,988	487,700
July 31, 2026	1,941	1,951	1,951	1,980	1,926	232,000
July 30, 2026	2,005	1,981	1,981	2,014	1,975	213,300
July 29, 2026	2,000	2,012	2,012	2,038	1,968	301,600
July 28, 2026	1,976	1,980	1,980	2,004	1,965	286,800
July 27, 2026	1,900	1,953	1,953	1,960	1,894	228,300
July 23, 2026	1,876	1,879	1,879	1,895	1,863	234,100
July 22, 2026	1,890	1,881	1,881	1,892	1,871	150,900
July 21, 2026	1,880	1,887	1,887	1,906	1,879	157,200
July 17, 2026	1,869	1,874	1,874	1,882	1,859	158,400
July 16, 2026	1,870	1,870	1,870	1,899	1,867	155,100
July 15, 2026	1,864	1,878	1,878	1,885	1,861	146,300
July 14, 2026	1,842	1,860	1,860	1,871	1,838	121,000
July 13, 2026	1,839	1,835	1,835	1,852	1,833	109,000
July 10, 2026	1,820	1,826	1,826	1,835	1,815	125,900
July 09, 2026	1,814	1,816	1,816	1,824	1,800	122,200
July 08, 2026	1,817	1,814	1,814	1,836	1,811	122,400
July 07, 2026	1,824	1,828	1,828	1,843	1,822	112,500
July 06, 2026	1,841	1,819	1,819	1,855	1,812	162,300
July 03, 2026	1,803	1,841	1,841	1,841	1,802	172,600
July 02, 2026	1,767	1,798	1,798	1,826	1,762	155,900
July 01, 2026	1,770	1,764	1,764	1,777	1,755	114,500
June 30, 2026	1,768	1,773	1,773	1,798	1,761	262,500
June 29, 2026	1,784	1,753	1,753	1,784	1,733	195,400
June 26, 2026	1,815	1,774	1,774	1,849	1,760	503,700
June 25, 2026	1,830	1,802	1,802	1,830	1,783	133,100
June 24, 2026	1,830	1,824	1,824	1,866	1,821	329,700
June 23, 2026	1,801	1,790	1,790	1,809	1,784	207,900
June 22, 2026	1,799	1,812	1,812	1,831	1,799	171,800
June 19, 2026	1,806	1,797	1,797	1,819	1,790	173,000
June 18, 2026	1,830	1,806	1,806	1,843	1,799	157,000
June 17, 2026	1,812	1,831	1,831	1,849	1,791	128,400
June 16, 2026	1,830	1,805	1,805	1,834	1,804	176,300
June 15, 2026	1,840	1,830	1,830	1,840	1,811	196,300
June 12, 2026	1,850	1,824	1,824	1,850	1,819	167,700
June 11, 2026	1,892	1,840	1,840	1,903	1,822	222,000
June 10, 2026	1,894	1,915	1,915	1,922	1,879	286,100
June 09, 2026	1,865	1,871	1,871	1,914	1,849	287,300
June 08, 2026	1,843	1,849	1,849	1,874	1,816	245,200
June 05, 2026	1,855	1,871	1,871	1,875	1,843	175,400
June 04, 2026	1,838	1,842	1,842	1,853	1,823	263,200
June 03, 2026	1,871	1,838	1,838	1,928	1,836	490,000
June 02, 2026	1,823	1,821	1,821	1,837	1,782	402,200
June 01, 2026	1,755	1,856	1,856	1,862	1,749	569,100
May 29, 2026	1,733	1,746	1,746	1,779	1,730	1.86M
May 28, 2026	1,701	1,723	1,723	1,727	1,666	503,900
May 27, 2026	1,690	1,699	1,699	1,712	1,670	276,100