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 ¥6,138.07 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,024.2, while ¥1000 invested 1 year ago would be worth ¥1,354.18. This corresponds to total returns of 513.81%, 2.42%, 35.42%, respectively, with annualized returns of 19.88%, 0.48%, 35.42%.

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
November 10, 2026	2,340	2,355	2,355	2,355	2,321	113,500
November 09, 2026	2,263	2,332	2,332	2,355	2,249	145,400
November 06, 2026	2,300	2,262	2,262	2,325	2,244	241,500
November 05, 2026	2,312	2,350	2,350	2,355	2,282	218,100
November 04, 2026	2,225	2,262	2,262	2,267	2,225	180,200
November 02, 2026	2,227	2,225	2,225	2,238	2,217	190,500
October 30, 2026	2,194	2,251	2,251	2,259	2,186	285,000
October 29, 2026	2,191	2,168	2,168	2,194	2,139	312,200
October 28, 2026	2,254	2,194	2,194	2,257	2,177	380,300
October 27, 2026	2,245	2,240	2,240	2,266	2,228	205,600
October 26, 2026	2,263	2,255	2,255	2,263	2,209	241,700
October 23, 2026	2,284	2,254	2,254	2,296	2,225	180,600
October 22, 2026	2,303	2,284	2,284	2,312	2,283	181,800
October 21, 2026	2,340	2,295	2,295	2,340	2,295	204,900
October 20, 2026	2,289	2,320	2,320	2,327	2,289	264,900
October 19, 2026	2,302	2,288	2,288	2,307	2,275	112,300
October 16, 2026	2,252	2,306	2,306	2,313	2,252	149,800
October 15, 2026	2,259	2,279	2,279	2,279	2,230	128,900
October 14, 2026	2,287	2,274	2,274	2,288	2,254	107,700
October 13, 2026	2,282	2,267	2,267	2,284	2,242	155,200
October 09, 2026	2,239	2,262	2,262	2,266	2,215	150,300
October 08, 2026	2,219	2,228	2,228	2,238	2,208	167,200
October 07, 2026	2,252	2,219	2,219	2,255	2,193	242,900
October 06, 2026	2,215	2,259	2,259	2,259	2,207	220,800
October 05, 2026	2,161	2,207	2,207	2,215	2,150	218,100
October 02, 2026	2,152	2,150	2,150	2,157	2,124	157,400
October 01, 2026	2,112	2,161	2,161	2,176	2,111	231,700
September 30, 2026	2,097	2,112	2,112	2,122	2,083	192,300
September 29, 2026	2,094	2,087	2,087	2,109	2,070	294,500
September 28, 2026	2,155	2,153	2,153	2,175	2,153	386,300
September 25, 2026	2,144	2,150	2,150	2,154	2,133	231,400
September 24, 2026	2,132	2,144	2,144	2,159	2,125	253,100
September 18, 2026	2,123	2,122	2,122	2,137	2,097	299,300
September 17, 2026	2,094	2,125	2,125	2,125	2,080	172,600
September 16, 2026	2,059	2,071	2,071	2,072	2,046	120,600
September 15, 2026	2,088	2,041	2,041	2,094	2,030	139,500
September 11, 2026	2,056	2,046	2,046	2,064	2,030	235,400
September 10, 2026	2,075	2,072	2,072	2,088	2,053	265,400
September 09, 2026	2,087	2,089	2,089	2,098	2,073	220,500
September 08, 2026	2,107	2,087	2,087	2,110	2,083	273,300
September 07, 2026	2,132	2,116	2,116	2,143	2,109	225,200
September 04, 2026	2,085	2,111	2,111	2,118	2,068	207,300
September 03, 2026	2,061	2,070	2,070	2,076	2,048	176,600
September 02, 2026	2,072	2,058	2,058	2,091	2,058	232,400
September 01, 2026	2,124	2,093	2,093	2,135	2,088	249,000
August 31, 2026	2,110	2,116	2,116	2,117	2,089	173,100
August 28, 2026	2,107	2,113	2,113	2,120	2,097	125,300
August 27, 2026	2,105	2,097	2,097	2,108	2,083	154,800
August 26, 2026	2,092	2,083	2,083	2,109	2,083	158,800
August 25, 2026	2,096	2,073	2,073	2,109	2,073	143,200
August 24, 2026	2,094	2,089	2,089	2,110	2,077	188,700
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