Shoei Corporation - 9385.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	583	582	582	583	579	3,400
October 02, 2025	577	583	583	584	577	4,200
October 01, 2025	585	576	576	585	575	16,500
September 30, 2025	581	585	585	585	580	4,700
September 29, 2025	581	583	583	585	580	14,200
September 26, 2025	584	582	582	585	581	9,600
September 25, 2025	583	586	586	586	582	12,900
September 24, 2025	582	584	584	584	581	10,300
September 22, 2025	580	580	580	583	579	41,700
September 19, 2025	577	579	579	581	576	16,600
September 18, 2025	576	576	576	578	574	3,900
September 17, 2025	578	575	575	578	575	8,300
September 16, 2025	577	577	577	578	575	3,200
September 12, 2025	577	577	577	577	574	4,400
September 11, 2025	574	575	575	575	573	4,700
September 10, 2025	577	574	574	577	574	10,800
September 09, 2025	574	573	573	576	573	5,400
September 08, 2025	571	574	574	575	571	12,900
September 05, 2025	572	573	573	573	572	3,900
September 04, 2025	574	574	574	574	571	3,100
September 03, 2025	573	572	572	575	572	3,100
September 02, 2025	573	574	574	575	571	7,600
September 01, 2025	573	574	574	576	571	7,200
August 29, 2025	572	573	573	573	572	1,100
August 28, 2025	572	574	574	575	572	3,200
August 27, 2025	575	573	573	575	573	1,600
August 26, 2025	573	575	575	575	571	6,600
August 25, 2025	570	573	573	573	570	6,400
August 22, 2025	568	570	570	571	568	3,700
August 21, 2025	568	569	569	570	568	1,400
August 20, 2025	569	569	569	572	568	2,800
August 19, 2025	573	569	569	573	567	12,500
August 18, 2025	570	569	569	572	569	9,000
August 15, 2025	571	569	569	575	566	6,100
August 14, 2025	567	571	571	575	567	6,800
August 13, 2025	565	570	570	580	565	16,100
August 12, 2025	562	569	569	570	560	19,800
August 08, 2025	561	563	563	566	561	10,700
August 07, 2025	561	558	558	562	558	7,800
August 06, 2025	560	561	561	562	558	2,100
August 05, 2025	560	558	558	560	558	8,200
August 04, 2025	556	559	559	560	556	4,300
August 01, 2025	555	558	558	559	555	7,400
July 31, 2025	555	555	555	555	555	2,200
July 30, 2025	557	555	555	558	554	8,200
July 29, 2025	555	555	555	557	555	6,900
July 28, 2025	552	554	554	554	551	19,800
July 25, 2025	551	551	551	555	551	4,000
July 24, 2025	552	551	551	554	547	6,700
July 23, 2025	550	552	552	554	548	10,700
July 22, 2025	551	546	546	551	545	10,500
July 18, 2025	551	550	550	554	549	4,700
July 17, 2025	550	550	550	553	550	1,500
July 16, 2025	550	550	550	553	549	5,600
July 15, 2025	551	551	551	551	550	900
July 14, 2025	555	551	551	555	550	8,300
July 11, 2025	549	552	552	552	549	1,600
July 10, 2025	552	550	550	552	550	2,300
July 09, 2025	547	552	552	552	547	5,100
July 08, 2025	553	550	550	553	549	6,200

Shoei Corporation (9385.T) JPX