Shofu Inc. (TYO:7979)
Japan · Delayed Price · Currency is JPY 1,751.00
+9.00 (0.52%)
At close: Mar 27, 2026
Shofu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,745.00 | 1,755.00 | 1,731.00 | 1,751.00 | 1,751.00 | 0.52% | 258,700 |
| Mar 26, 2026 | 1,737.00 | 1,746.00 | 1,722.00 | 1,742.00 | 1,742.00 | 0.17% | 155,400 |
| Mar 25, 2026 | 1,723.00 | 1,739.00 | 1,721.00 | 1,739.00 | 1,739.00 | 2.41% | 144,400 |
| Mar 24, 2026 | 1,693.00 | 1,712.00 | 1,682.00 | 1,698.00 | 1,698.00 | 2.54% | 168,200 |
| Mar 23, 2026 | 1,676.00 | 1,680.00 | 1,655.00 | 1,656.00 | 1,656.00 | -1.95% | 278,300 |
| Mar 19, 2026 | 1,752.00 | 1,755.00 | 1,689.00 | 1,689.00 | 1,689.00 | -4.58% | 271,300 |
| Mar 18, 2026 | 1,760.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,770.00 | 1.14% | 84,700 |
| Mar 17, 2026 | 1,753.00 | 1,762.00 | 1,746.00 | 1,750.00 | 1,750.00 | -0.11% | 92,200 |
| Mar 16, 2026 | 1,751.00 | 1,761.00 | 1,743.00 | 1,752.00 | 1,752.00 | 0.98% | 118,100 |
| Mar 13, 2026 | 1,750.00 | 1,762.00 | 1,735.00 | 1,735.00 | 1,735.00 | -2.20% | 197,600 |
| Mar 12, 2026 | 1,810.00 | 1,812.00 | 1,767.00 | 1,774.00 | 1,774.00 | -1.99% | 191,400 |
| Mar 11, 2026 | 1,809.00 | 1,826.00 | 1,809.00 | 1,810.00 | 1,810.00 | -0.44% | 117,300 |
| Mar 10, 2026 | 1,846.00 | 1,849.00 | 1,808.00 | 1,818.00 | 1,818.00 | -0.27% | 113,700 |
| Mar 9, 2026 | 1,810.00 | 1,835.00 | 1,803.00 | 1,823.00 | 1,823.00 | -3.03% | 140,400 |
| Mar 6, 2026 | 1,836.00 | 1,880.00 | 1,830.00 | 1,880.00 | 1,880.00 | 2.06% | 136,200 |
| Mar 5, 2026 | 1,852.00 | 1,864.00 | 1,828.00 | 1,842.00 | 1,842.00 | 2.05% | 115,500 |
| Mar 4, 2026 | 1,838.00 | 1,838.00 | 1,788.00 | 1,805.00 | 1,805.00 | -2.96% | 191,600 |
| Mar 3, 2026 | 1,877.00 | 1,906.00 | 1,859.00 | 1,860.00 | 1,860.00 | -0.85% | 204,400 |
| Mar 2, 2026 | 1,850.00 | 1,879.00 | 1,838.00 | 1,876.00 | 1,876.00 | -0.05% | 154,300 |
| Feb 27, 2026 | 1,853.00 | 1,884.00 | 1,846.00 | 1,877.00 | 1,877.00 | 1.90% | 176,400 |
| Feb 26, 2026 | 1,835.00 | 1,851.00 | 1,833.00 | 1,842.00 | 1,842.00 | 0.38% | 173,900 |
| Feb 25, 2026 | 1,834.00 | 1,845.00 | 1,823.00 | 1,835.00 | 1,835.00 | 0.55% | 137,500 |
| Feb 24, 2026 | 1,805.00 | 1,841.00 | 1,803.00 | 1,825.00 | 1,825.00 | 1.28% | 146,100 |
| Feb 20, 2026 | 1,806.00 | 1,806.00 | 1,793.00 | 1,802.00 | 1,802.00 | -1.04% | 86,300 |
| Feb 19, 2026 | 1,807.00 | 1,821.00 | 1,796.00 | 1,821.00 | 1,821.00 | 0.61% | 75,900 |
| Feb 18, 2026 | 1,800.00 | 1,812.00 | 1,797.00 | 1,810.00 | 1,810.00 | 0.67% | 87,700 |
| Feb 17, 2026 | 1,812.00 | 1,814.00 | 1,794.00 | 1,798.00 | 1,798.00 | -0.39% | 90,500 |
| Feb 16, 2026 | 1,815.00 | 1,815.00 | 1,797.00 | 1,805.00 | 1,805.00 | - | 123,100 |
| Feb 13, 2026 | 1,810.00 | 1,822.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.55% | 98,000 |
| Feb 12, 2026 | 1,801.00 | 1,818.00 | 1,799.00 | 1,815.00 | 1,815.00 | 1.11% | 142,600 |
| Feb 10, 2026 | 1,772.00 | 1,800.00 | 1,771.00 | 1,795.00 | 1,795.00 | 1.47% | 204,600 |
| Feb 9, 2026 | 1,801.00 | 1,809.00 | 1,769.00 | 1,769.00 | 1,769.00 | -0.39% | 302,800 |
| Feb 6, 2026 | 1,846.00 | 1,849.00 | 1,762.00 | 1,776.00 | 1,776.00 | -2.42% | 396,400 |
| Feb 5, 2026 | 1,793.00 | 1,830.00 | 1,775.00 | 1,820.00 | 1,820.00 | -0.60% | 637,600 |
| Feb 4, 2026 | 1,826.00 | 1,843.00 | 1,816.00 | 1,831.00 | 1,831.00 | 0.27% | 140,900 |
| Feb 3, 2026 | 1,834.00 | 1,837.00 | 1,824.00 | 1,826.00 | 1,826.00 | 0.05% | 95,600 |
| Feb 2, 2026 | 1,857.00 | 1,861.00 | 1,822.00 | 1,825.00 | 1,825.00 | -0.71% | 143,200 |
| Jan 30, 2026 | 1,840.00 | 1,841.00 | 1,825.00 | 1,838.00 | 1,838.00 | -0.11% | 88,100 |
| Jan 29, 2026 | 1,826.00 | 1,840.00 | 1,818.00 | 1,840.00 | 1,840.00 | 0.44% | 114,100 |
| Jan 28, 2026 | 1,835.00 | 1,840.00 | 1,826.00 | 1,832.00 | 1,832.00 | -0.70% | 76,800 |
| Jan 27, 2026 | 1,835.00 | 1,849.00 | 1,831.00 | 1,845.00 | 1,845.00 | 0.05% | 66,000 |
| Jan 26, 2026 | 1,861.00 | 1,861.00 | 1,835.00 | 1,844.00 | 1,844.00 | -2.28% | 109,600 |
| Jan 23, 2026 | 1,891.00 | 1,898.00 | 1,879.00 | 1,887.00 | 1,887.00 | 0.27% | 113,600 |
| Jan 22, 2026 | 1,856.00 | 1,884.00 | 1,856.00 | 1,882.00 | 1,882.00 | 1.73% | 62,600 |
| Jan 21, 2026 | 1,850.00 | 1,855.00 | 1,828.00 | 1,850.00 | 1,850.00 | -0.70% | 97,200 |
| Jan 20, 2026 | 1,877.00 | 1,877.00 | 1,856.00 | 1,863.00 | 1,863.00 | -1.06% | 82,100 |
| Jan 19, 2026 | 1,894.00 | 1,894.00 | 1,871.00 | 1,883.00 | 1,883.00 | -0.58% | 80,200 |
| Jan 16, 2026 | 1,884.00 | 1,899.00 | 1,877.00 | 1,894.00 | 1,894.00 | 0.74% | 88,800 |
| Jan 15, 2026 | 1,871.00 | 1,885.00 | 1,867.00 | 1,880.00 | 1,880.00 | 0.43% | 63,100 |
| Jan 14, 2026 | 1,863.00 | 1,876.00 | 1,860.00 | 1,872.00 | 1,872.00 | 0.43% | 55,000 |