Shinobu Foods Products Co., Ltd. (TYO:2903)
Japan · Delayed Price · Currency is JPY 1,443.00
-25.00 (-1.70%)
Jun 26, 2026, 3:30 PM JST
Shinobu Foods Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1,468.00 | 1,468.00 | 1,443.00 | 1,443.00 | 1,443.00 | -1.70% | 1,000 |
| Jun 25, 2026 | 1,471.00 | 1,471.00 | 1,468.00 | 1,468.00 | 1,468.00 | -0.20% | 300 |
| Jun 24, 2026 | 1,492.00 | 1,492.00 | 1,462.00 | 1,471.00 | 1,471.00 | -2.90% | 400 |
| Jun 23, 2026 | 1,549.00 | 1,559.00 | 1,509.00 | 1,515.00 | 1,515.00 | -2.19% | 3,800 |
| Jun 22, 2026 | 1,554.00 | 1,555.00 | 1,549.00 | 1,549.00 | 1,549.00 | 0.78% | 5,300 |
| Jun 19, 2026 | 1,545.00 | 1,545.00 | 1,537.00 | 1,537.00 | 1,537.00 | -0.52% | 7,000 |
| Jun 18, 2026 | 1,532.00 | 1,545.00 | 1,532.00 | 1,545.00 | 1,545.00 | 0.98% | 600 |
| Jun 17, 2026 | 1,525.00 | 1,533.00 | 1,510.00 | 1,530.00 | 1,530.00 | 0.33% | 5,000 |
| Jun 16, 2026 | 1,460.00 | 1,526.00 | 1,460.00 | 1,525.00 | 1,525.00 | 2.35% | 3,900 |
| Jun 15, 2026 | 1,465.00 | 1,492.00 | 1,436.00 | 1,490.00 | 1,490.00 | 2.19% | 3,500 |
| Jun 12, 2026 | 1,426.00 | 1,464.00 | 1,425.00 | 1,458.00 | 1,458.00 | 1.46% | 8,900 |
| Jun 11, 2026 | 1,466.00 | 1,466.00 | 1,424.00 | 1,437.00 | 1,437.00 | -1.98% | 4,500 |
| Jun 10, 2026 | 1,475.00 | 1,476.00 | 1,441.00 | 1,466.00 | 1,466.00 | -0.61% | 8,200 |
| Jun 9, 2026 | 1,425.00 | 1,478.00 | 1,424.00 | 1,475.00 | 1,475.00 | 3.51% | 10,000 |
| Jun 8, 2026 | 1,478.00 | 1,480.00 | 1,424.00 | 1,425.00 | 1,425.00 | -3.59% | 10,400 |
| Jun 5, 2026 | 1,526.00 | 1,537.00 | 1,478.00 | 1,478.00 | 1,478.00 | -3.15% | 7,800 |
| Jun 4, 2026 | 1,524.00 | 1,565.00 | 1,521.00 | 1,526.00 | 1,526.00 | 0.13% | 7,700 |
| Jun 3, 2026 | 1,500.00 | 1,524.00 | 1,500.00 | 1,524.00 | 1,524.00 | 1.60% | 3,000 |
| Jun 2, 2026 | 1,496.00 | 1,500.00 | 1,479.00 | 1,500.00 | 1,500.00 | 0.27% | 2,300 |
| Jun 1, 2026 | 1,476.00 | 1,537.00 | 1,473.00 | 1,496.00 | 1,496.00 | -1.32% | 10,300 |
| May 29, 2026 | 1,502.00 | 1,520.00 | 1,500.00 | 1,516.00 | 1,516.00 | -0.33% | 4,800 |
| May 28, 2026 | 1,473.00 | 1,539.00 | 1,473.00 | 1,521.00 | 1,521.00 | 3.26% | 10,100 |
| May 27, 2026 | 1,480.00 | 1,480.00 | 1,450.00 | 1,473.00 | 1,473.00 | -0.47% | 5,700 |
| May 26, 2026 | 1,424.00 | 1,480.00 | 1,420.00 | 1,480.00 | 1,480.00 | 2.00% | 5,000 |
| May 25, 2026 | 1,456.00 | 1,456.00 | 1,450.00 | 1,451.00 | 1,451.00 | -2.36% | 1,800 |
| May 22, 2026 | 1,414.00 | 1,503.00 | 1,414.00 | 1,486.00 | 1,486.00 | 5.09% | 9,400 |
| May 21, 2026 | 1,404.00 | 1,414.00 | 1,404.00 | 1,414.00 | 1,414.00 | 0.28% | 1,500 |
| May 20, 2026 | 1,478.00 | 1,478.00 | 1,410.00 | 1,410.00 | 1,410.00 | -3.42% | 9,100 |
| May 19, 2026 | 1,426.00 | 1,471.00 | 1,426.00 | 1,460.00 | 1,460.00 | 0.34% | 3,000 |
| May 18, 2026 | 1,450.00 | 1,460.00 | 1,440.00 | 1,455.00 | 1,455.00 | - | 1,100 |
| May 15, 2026 | 1,430.00 | 1,455.00 | 1,430.00 | 1,455.00 | 1,455.00 | 1.46% | 4,700 |
| May 14, 2026 | 1,475.00 | 1,475.00 | 1,434.00 | 1,434.00 | 1,434.00 | -2.45% | 5,500 |
| May 13, 2026 | 1,528.00 | 1,528.00 | 1,470.00 | 1,470.00 | 1,470.00 | -3.92% | 7,500 |
| May 12, 2026 | 1,569.00 | 1,598.00 | 1,520.00 | 1,530.00 | 1,530.00 | -4.91% | 4,800 |
| May 11, 2026 | 1,475.00 | 1,619.00 | 1,475.00 | 1,609.00 | 1,609.00 | 9.53% | 23,600 |
| May 8, 2026 | 1,489.00 | 1,489.00 | 1,467.00 | 1,469.00 | 1,469.00 | -1.34% | 4,700 |
| May 7, 2026 | 1,475.00 | 1,489.00 | 1,452.00 | 1,489.00 | 1,489.00 | 0.74% | 3,300 |
| May 1, 2026 | 1,488.00 | 1,488.00 | 1,472.00 | 1,478.00 | 1,478.00 | -0.67% | 500 |
| Apr 30, 2026 | 1,452.00 | 1,503.00 | 1,451.00 | 1,488.00 | 1,488.00 | 1.57% | 4,300 |
| Apr 28, 2026 | 1,465.00 | 1,465.00 | 1,460.00 | 1,465.00 | 1,465.00 | - | 2,200 |
| Apr 27, 2026 | 1,466.00 | 1,490.00 | 1,461.00 | 1,465.00 | 1,465.00 | 0.07% | 1,700 |
| Apr 24, 2026 | 1,486.00 | 1,490.00 | 1,462.00 | 1,464.00 | 1,464.00 | -1.88% | 3,900 |
| Apr 23, 2026 | 1,501.00 | 1,501.00 | 1,492.00 | 1,492.00 | 1,492.00 | -1.71% | 2,600 |
| Apr 22, 2026 | 1,500.00 | 1,518.00 | 1,500.00 | 1,518.00 | 1,518.00 | 0.20% | 4,600 |
| Apr 21, 2026 | 1,542.00 | 1,542.00 | 1,515.00 | 1,515.00 | 1,515.00 | -2.32% | 2,100 |
| Apr 20, 2026 | 1,536.00 | 1,563.00 | 1,534.00 | 1,551.00 | 1,551.00 | 0.26% | 6,100 |
| Apr 17, 2026 | 1,562.00 | 1,562.00 | 1,540.00 | 1,547.00 | 1,547.00 | -0.96% | 900 |
| Apr 16, 2026 | 1,543.00 | 1,584.00 | 1,530.00 | 1,562.00 | 1,562.00 | 0.90% | 6,700 |
| Apr 15, 2026 | 1,491.00 | 1,591.00 | 1,490.00 | 1,548.00 | 1,548.00 | 4.10% | 4,500 |
| Apr 14, 2026 | 1,496.00 | 1,518.00 | 1,486.00 | 1,487.00 | 1,487.00 | 0.20% | 3,900 |