Shinobu Foods Products Co., Ltd. (TYO:2903)
Japan · Delayed Price · Currency is JPY 1,478.00
-48.00 (-3.15%)
Jun 5, 2026, 3:24 PM JST
Shinobu Foods Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 13, 2026 | 1,502.00 | 1,502.00 | 1,475.00 | 1,484.00 | 1,484.00 | -1.13% | 6,900 |
| Apr 10, 2026 | 1,584.00 | 1,584.00 | 1,500.00 | 1,501.00 | 1,501.00 | -3.97% | 12,300 |
| Apr 9, 2026 | 1,561.00 | 1,574.00 | 1,553.00 | 1,563.00 | 1,563.00 | 0.13% | 2,900 |
| Apr 8, 2026 | 1,550.00 | 1,580.00 | 1,550.00 | 1,561.00 | 1,561.00 | 0.39% | 7,600 |
| Apr 7, 2026 | 1,575.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.27% | 3,600 |
| Apr 6, 2026 | 1,580.00 | 1,592.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.94% | 900 |
| Apr 3, 2026 | 1,555.00 | 1,590.00 | 1,555.00 | 1,590.00 | 1,590.00 | 0.32% | 6,000 |
| Apr 2, 2026 | 1,563.00 | 1,603.00 | 1,557.00 | 1,585.00 | 1,585.00 | -0.94% | 4,000 |
| Apr 1, 2026 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 4.30% | 5,200 |
| Mar 31, 2026 | 1,584.00 | 1,588.00 | 1,528.00 | 1,534.00 | 1,534.00 | -2.60% | 6,000 |
| Mar 30, 2026 | 1,582.00 | 1,663.00 | 1,563.00 | 1,575.00 | 1,575.00 | -7.35% | 8,600 |
| Mar 27, 2026 | 1,701.00 | 1,726.00 | 1,701.00 | 1,717.00 | 1,700.00 | 0.94% | 3,800 |
| Mar 26, 2026 | 1,734.00 | 1,745.00 | 1,701.00 | 1,701.00 | 1,684.16 | -1.90% | 2,500 |
| Mar 25, 2026 | 1,751.00 | 1,774.00 | 1,721.00 | 1,734.00 | 1,716.83 | -1.98% | 4,300 |
| Mar 24, 2026 | 1,749.00 | 1,777.00 | 1,740.00 | 1,769.00 | 1,751.49 | 1.96% | 8,300 |