Shinobu Foods Products Co., Ltd. (TYO:2903)
Japan · Delayed Price · Currency is JPY 1,568.00
+25.00 (1.62%)
Oct 16, 2026, 3:30 PM JST
Shinobu Foods Products Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1,543.00 | 1,569.00 | 1,535.00 | 1,568.00 | 1,568.00 | 1.62% | 2,800 |
| Oct 15, 2026 | 1,554.00 | 1,599.00 | 1,543.00 | 1,543.00 | 1,543.00 | -0.64% | 2,900 |
| Oct 14, 2026 | 1,569.00 | 1,569.00 | 1,552.00 | 1,553.00 | 1,553.00 | -1.02% | 1,900 |
| Oct 13, 2026 | 1,569.00 | 1,572.00 | 1,568.00 | 1,569.00 | 1,569.00 | 0.13% | 3,500 |
| Oct 9, 2026 | 1,520.00 | 1,567.00 | 1,510.00 | 1,567.00 | 1,567.00 | 3.30% | 6,400 |
| Oct 8, 2026 | 1,473.00 | 1,517.00 | 1,420.00 | 1,517.00 | 1,517.00 | 2.43% | 8,000 |
| Oct 7, 2026 | 1,500.00 | 1,502.00 | 1,481.00 | 1,481.00 | 1,481.00 | -1.27% | 2,800 |
| Oct 6, 2026 | 1,501.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 700 |
| Oct 5, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 800 |
| Oct 2, 2026 | 1,505.00 | 1,505.00 | 1,500.00 | 1,500.00 | 1,500.00 | -1.12% | 900 |
| Oct 1, 2026 | 1,500.00 | 1,517.00 | 1,500.00 | 1,517.00 | 1,517.00 | 0.80% | 600 |
| Sep 30, 2026 | 1,525.00 | 1,530.00 | 1,503.00 | 1,505.00 | 1,505.00 | -1.31% | 2,100 |
| Sep 29, 2026 | 1,516.00 | 1,525.00 | 1,516.00 | 1,525.00 | 1,525.00 | -0.97% | 1,100 |
| Sep 28, 2026 | 1,540.00 | 1,557.00 | 1,540.00 | 1,557.00 | 1,540.00 | 1.10% | 1,000 |
| Sep 25, 2026 | 1,559.00 | 1,561.00 | 1,540.00 | 1,540.00 | 1,523.19 | -2.65% | 6,600 |
| Sep 24, 2026 | 1,607.00 | 1,634.00 | 1,582.00 | 1,582.00 | 1,564.73 | -1.62% | 1,700 |
| Sep 18, 2026 | 1,635.00 | 1,635.00 | 1,601.00 | 1,608.00 | 1,590.44 | -0.12% | 1,200 |
| Sep 17, 2026 | 1,630.00 | 1,630.00 | 1,592.00 | 1,610.00 | 1,592.42 | -1.23% | 1,200 |
| Sep 16, 2026 | 1,601.00 | 1,630.00 | 1,601.00 | 1,630.00 | 1,612.20 | -0.43% | 1,800 |
| Sep 15, 2026 | 1,610.00 | 1,637.00 | 1,610.00 | 1,637.00 | 1,619.13 | 1.68% | 400 |
| Sep 14, 2026 | 1,647.00 | 1,647.00 | 1,610.00 | 1,610.00 | 1,592.42 | -1.41% | 3,800 |
| Sep 11, 2026 | 1,594.00 | 1,669.00 | 1,594.00 | 1,633.00 | 1,615.17 | 2.77% | 4,800 |
| Sep 10, 2026 | 1,615.00 | 1,615.00 | 1,587.00 | 1,589.00 | 1,571.65 | -1.30% | 3,300 |
| Sep 9, 2026 | 1,616.00 | 1,616.00 | 1,593.00 | 1,610.00 | 1,592.42 | 1.07% | 3,300 |
| Sep 8, 2026 | 1,615.00 | 1,615.00 | 1,593.00 | 1,593.00 | 1,575.61 | -1.36% | 2,700 |
| Sep 7, 2026 | 1,603.00 | 1,617.00 | 1,600.00 | 1,615.00 | 1,597.37 | 0.87% | 3,600 |
| Sep 4, 2026 | 1,601.00 | 1,605.00 | 1,600.00 | 1,601.00 | 1,583.52 | -2.44% | 2,400 |
| Sep 3, 2026 | 1,649.00 | 1,649.00 | 1,641.00 | 1,641.00 | 1,623.08 | -0.73% | 2,700 |
| Sep 2, 2026 | 1,653.00 | 1,653.00 | 1,653.00 | 1,653.00 | 1,634.95 | 1.16% | 400 |
| Sep 1, 2026 | 1,634.00 | 1,635.00 | 1,634.00 | 1,634.00 | 1,616.16 | - | 1,700 |
| Aug 31, 2026 | 1,663.00 | 1,663.00 | 1,612.00 | 1,634.00 | 1,616.16 | 0.25% | 3,400 |
| Aug 28, 2026 | 1,621.00 | 1,630.00 | 1,611.00 | 1,630.00 | 1,612.20 | 0.99% | 2,300 |
| Aug 27, 2026 | 1,617.00 | 1,617.00 | 1,614.00 | 1,614.00 | 1,596.38 | - | 1,100 |
| Aug 26, 2026 | 1,614.00 | 1,620.00 | 1,613.00 | 1,614.00 | 1,596.38 | 0.25% | 6,900 |
| Aug 25, 2026 | 1,609.00 | 1,610.00 | 1,607.00 | 1,610.00 | 1,592.42 | 0.44% | 2,900 |
| Aug 24, 2026 | 1,584.00 | 1,603.00 | 1,583.00 | 1,603.00 | 1,585.50 | 1.26% | 1,900 |
| Aug 21, 2026 | 1,584.00 | 1,584.00 | 1,583.00 | 1,583.00 | 1,565.72 | -0.06% | 1,900 |
| Aug 20, 2026 | 1,574.00 | 1,606.00 | 1,562.00 | 1,584.00 | 1,566.71 | -0.94% | 4,900 |
| Aug 19, 2026 | 1,602.00 | 1,602.00 | 1,565.00 | 1,599.00 | 1,581.54 | 1.33% | 1,900 |
| Aug 17, 2026 | 1,578.00 | 1,579.00 | 1,578.00 | 1,578.00 | 1,560.77 | - | 1,100 |
| Aug 14, 2026 | 1,555.00 | 1,585.00 | 1,555.00 | 1,578.00 | 1,560.77 | 1.48% | 2,800 |
| Aug 13, 2026 | 1,586.00 | 1,616.00 | 1,550.00 | 1,555.00 | 1,538.02 | -1.21% | 5,300 |
| Aug 12, 2026 | 1,575.00 | 1,575.00 | 1,574.00 | 1,574.00 | 1,556.81 | -0.25% | 1,500 |
| Aug 10, 2026 | 1,578.00 | 1,578.00 | 1,575.00 | 1,578.00 | 1,560.77 | - | 7,900 |
| Aug 7, 2026 | 1,615.00 | 1,629.00 | 1,578.00 | 1,578.00 | 1,560.77 | -1.00% | 5,500 |
| Aug 6, 2026 | 1,587.00 | 1,594.00 | 1,587.00 | 1,594.00 | 1,576.60 | 0.13% | 300 |
| Aug 5, 2026 | 1,600.00 | 1,601.00 | 1,592.00 | 1,592.00 | 1,574.62 | -0.50% | 2,500 |
| Aug 4, 2026 | 1,596.00 | 1,640.00 | 1,582.00 | 1,600.00 | 1,582.53 | -0.93% | 1,600 |
| Aug 3, 2026 | 1,690.00 | 1,714.00 | 1,576.00 | 1,615.00 | 1,597.37 | -5.67% | 5,500 |
| Jul 31, 2026 | 1,703.00 | 1,712.00 | 1,703.00 | 1,712.00 | 1,693.31 | 0.53% | 1,200 |