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 ¥5,833.1 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥986.29, while ¥1000 invested 1 year ago would be worth ¥1,053.26. This corresponds to total returns of 483.31%, -1.37%, 5.33%, respectively, with annualized returns of 19.27%, -0.28%, 5.33%.

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
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
May 26, 2026	1,733	1,698	1,698	1,736	1,692	241,800
May 25, 2026	1,687	1,711	1,711	1,711	1,684	343,100
May 22, 2026	1,707	1,670	1,670	1,709	1,662	307,100
May 21, 2026	1,736	1,712	1,712	1,741	1,712	317,500
May 20, 2026	1,738	1,720	1,720	1,746	1,697	251,400
May 19, 2026	1,783	1,767	1,767	1,783	1,740	250,600
May 18, 2026	1,794	1,764	1,764	1,812	1,746	252,700
May 15, 2026	1,751	1,794	1,794	1,799	1,742	231,700
May 14, 2026	1,776	1,754	1,754	1,792	1,739	277,800
May 13, 2026	1,777	1,779	1,779	1,797	1,768	300,000
May 12, 2026	1,809	1,800	1,800	1,825	1,787	277,300
May 11, 2026	1,839	1,836	1,836	1,854	1,818	302,000
May 08, 2026	1,840	1,815	1,815	1,840	1,765	405,800
May 07, 2026	1,831	1,861	1,861	1,871	1,820	496,600
May 01, 2026	1,788	1,850	1,850	1,885	1,788	646,400
April 30, 2026	1,712	1,748	1,748	1,788	1,695	846,400
April 28, 2026	1,656	1,723	1,723	1,726	1,656	718,400
April 27, 2026	1,615	1,641	1,641	1,699	1,600	600,200
April 24, 2026	1,630	1,620	1,620	1,647	1,617	202,600
April 23, 2026	1,641	1,630	1,630	1,653	1,622	263,200
April 22, 2026	1,684	1,650	1,650	1,692	1,641	258,800
April 21, 2026	1,690	1,690	1,690	1,696	1,681	198,100
April 20, 2026	1,716	1,683	1,683	1,716	1,679	278,600
April 17, 2026	1,711	1,717	1,717	1,726	1,709	168,600
April 16, 2026	1,728	1,711	1,711	1,748	1,709	185,800
April 15, 2026	1,719	1,721	1,721	1,735	1,715	136,000
April 14, 2026	1,705	1,709	1,709	1,722	1,703	180,200