Shinobu Foods Products Co., Ltd. (TYO:2903)
Japan · Delayed Price · Currency is JPY 1,540.00
-42.00 (-2.65%)
Sep 25, 2026, 3:30 PM JST
Shinobu Foods Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 1,559.00 | 1,561.00 | 1,540.00 | 1,540.00 | 1,540.00 | -2.65% | 6,600 |
| Sep 24, 2026 | 1,607.00 | 1,634.00 | 1,582.00 | 1,582.00 | 1,582.00 | -1.62% | 1,700 |
| Sep 18, 2026 | 1,635.00 | 1,635.00 | 1,601.00 | 1,608.00 | 1,608.00 | -0.12% | 1,200 |
| Sep 17, 2026 | 1,630.00 | 1,630.00 | 1,592.00 | 1,610.00 | 1,610.00 | -1.23% | 1,200 |
| Sep 16, 2026 | 1,601.00 | 1,630.00 | 1,601.00 | 1,630.00 | 1,630.00 | -0.43% | 1,800 |
| Sep 15, 2026 | 1,610.00 | 1,637.00 | 1,610.00 | 1,637.00 | 1,637.00 | 1.68% | 400 |
| Sep 14, 2026 | 1,647.00 | 1,647.00 | 1,610.00 | 1,610.00 | 1,610.00 | -1.41% | 3,800 |
| Sep 11, 2026 | 1,594.00 | 1,669.00 | 1,594.00 | 1,633.00 | 1,633.00 | 2.77% | 4,800 |
| Sep 10, 2026 | 1,615.00 | 1,615.00 | 1,587.00 | 1,589.00 | 1,589.00 | -1.30% | 3,300 |
| Sep 9, 2026 | 1,616.00 | 1,616.00 | 1,593.00 | 1,610.00 | 1,610.00 | 1.07% | 3,300 |
| Sep 8, 2026 | 1,615.00 | 1,615.00 | 1,593.00 | 1,593.00 | 1,593.00 | -1.36% | 2,700 |
| Sep 7, 2026 | 1,603.00 | 1,617.00 | 1,600.00 | 1,615.00 | 1,615.00 | 0.87% | 3,600 |
| Sep 4, 2026 | 1,601.00 | 1,605.00 | 1,600.00 | 1,601.00 | 1,601.00 | -2.44% | 2,400 |
| Sep 3, 2026 | 1,649.00 | 1,649.00 | 1,641.00 | 1,641.00 | 1,641.00 | -0.73% | 2,700 |
| Sep 2, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1.16% | 400 |
| Sep 1, 2026 | 1,634.00 | 1,635.00 | 1,634.00 | 1,634.00 | 1,634.00 | - | 1,700 |
| Aug 31, 2026 | 1,663.00 | 1,663.00 | 1,612.00 | 1,634.00 | 1,634.00 | 0.25% | 3,400 |
| Aug 28, 2026 | 1,621.00 | 1,630.00 | 1,611.00 | 1,630.00 | 1,630.00 | 0.99% | 2,300 |
| Aug 27, 2026 | 1,617.00 | 1,617.00 | 1,614.00 | 1,614.00 | 1,614.00 | - | 1,100 |
| Aug 26, 2026 | 1,614.00 | 1,620.00 | 1,613.00 | 1,614.00 | 1,614.00 | 0.25% | 6,900 |
| Aug 25, 2026 | 1,609.00 | 1,610.00 | 1,607.00 | 1,610.00 | 1,610.00 | 0.44% | 2,900 |
| Aug 24, 2026 | 1,584.00 | 1,603.00 | 1,583.00 | 1,603.00 | 1,603.00 | 1.26% | 1,900 |
| Aug 21, 2026 | 1,584.00 | 1,584.00 | 1,583.00 | 1,583.00 | 1,583.00 | -0.06% | 1,900 |
| Aug 20, 2026 | 1,574.00 | 1,606.00 | 1,562.00 | 1,584.00 | 1,584.00 | -0.94% | 4,900 |
| Aug 19, 2026 | 1,602.00 | 1,602.00 | 1,565.00 | 1,599.00 | 1,599.00 | 1.33% | 1,900 |
| Aug 17, 2026 | 1,578.00 | 1,579.00 | 1,578.00 | 1,578.00 | 1,578.00 | - | 1,100 |
| Aug 14, 2026 | 1,555.00 | 1,585.00 | 1,555.00 | 1,578.00 | 1,578.00 | 1.48% | 2,800 |
| Aug 13, 2026 | 1,586.00 | 1,616.00 | 1,550.00 | 1,555.00 | 1,555.00 | -1.21% | 5,300 |
| Aug 12, 2026 | 1,575.00 | 1,575.00 | 1,574.00 | 1,574.00 | 1,574.00 | -0.25% | 1,500 |
| Aug 10, 2026 | 1,578.00 | 1,578.00 | 1,575.00 | 1,578.00 | 1,578.00 | - | 7,900 |
| Aug 7, 2026 | 1,615.00 | 1,629.00 | 1,578.00 | 1,578.00 | 1,578.00 | -1.00% | 5,500 |
| Aug 6, 2026 | 1,587.00 | 1,594.00 | 1,587.00 | 1,594.00 | 1,594.00 | 0.13% | 300 |
| Aug 5, 2026 | 1,600.00 | 1,601.00 | 1,592.00 | 1,592.00 | 1,592.00 | -0.50% | 2,500 |
| Aug 4, 2026 | 1,596.00 | 1,640.00 | 1,582.00 | 1,600.00 | 1,600.00 | -0.93% | 1,600 |
| Aug 3, 2026 | 1,690.00 | 1,714.00 | 1,576.00 | 1,615.00 | 1,615.00 | -5.67% | 5,500 |
| Jul 31, 2026 | 1,703.00 | 1,712.00 | 1,703.00 | 1,712.00 | 1,712.00 | 0.53% | 1,200 |
| Jul 30, 2026 | 1,702.00 | 1,703.00 | 1,702.00 | 1,703.00 | 1,703.00 | 0.06% | 300 |
| Jul 29, 2026 | 1,711.00 | 1,711.00 | 1,660.00 | 1,702.00 | 1,702.00 | -0.53% | 3,200 |
| Jul 28, 2026 | 1,705.00 | 1,715.00 | 1,705.00 | 1,711.00 | 1,711.00 | -0.23% | 2,000 |
| Jul 27, 2026 | 1,712.00 | 1,720.00 | 1,695.00 | 1,715.00 | 1,715.00 | 1.48% | 4,200 |
| Jul 24, 2026 | 1,686.00 | 1,690.00 | 1,686.00 | 1,690.00 | 1,690.00 | 0.42% | 1,300 |
| Jul 23, 2026 | 1,683.00 | 1,689.00 | 1,683.00 | 1,683.00 | 1,683.00 | - | 1,600 |
| Jul 22, 2026 | 1,672.00 | 1,685.00 | 1,672.00 | 1,683.00 | 1,683.00 | 0.18% | 2,800 |
| Jul 21, 2026 | 1,665.00 | 1,687.00 | 1,665.00 | 1,680.00 | 1,680.00 | 0.42% | 3,000 |
| Jul 17, 2026 | 1,688.00 | 1,688.00 | 1,672.00 | 1,673.00 | 1,673.00 | -0.24% | 4,100 |
| Jul 16, 2026 | 1,658.00 | 1,685.00 | 1,658.00 | 1,677.00 | 1,677.00 | 1.15% | 2,600 |
| Jul 15, 2026 | 1,661.00 | 1,661.00 | 1,611.00 | 1,658.00 | 1,658.00 | -0.18% | 2,400 |
| Jul 14, 2026 | 1,683.00 | 1,683.00 | 1,650.00 | 1,661.00 | 1,661.00 | -1.31% | 1,700 |
| Jul 13, 2026 | 1,612.00 | 1,685.00 | 1,612.00 | 1,683.00 | 1,683.00 | 7.54% | 10,200 |
| Jul 10, 2026 | 1,580.00 | 1,594.00 | 1,565.00 | 1,565.00 | 1,565.00 | -0.32% | 5,600 |