Shofu Inc. (TYO:7979)
Japan · Delayed Price · Currency is JPY 2,019.00
+51.00 (2.59%)
Jun 23, 2026, 1:29 PM JST
Shofu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2026 | 2,002.00 | 2,030.00 | 1,958.00 | 1,968.00 | 1,968.00 | -1.89% | 112,300 |
| Jun 19, 2026 | 2,050.00 | 2,050.00 | 1,989.00 | 2,006.00 | 2,006.00 | -1.13% | 115,400 |
| Jun 18, 2026 | 1,998.00 | 2,039.00 | 1,983.00 | 2,029.00 | 2,029.00 | 2.37% | 83,400 |
| Jun 17, 2026 | 2,014.00 | 2,014.00 | 1,978.00 | 1,982.00 | 1,982.00 | -0.95% | 84,900 |
| Jun 16, 2026 | 2,033.00 | 2,039.00 | 1,987.00 | 2,001.00 | 2,001.00 | -2.72% | 123,500 |
| Jun 15, 2026 | 2,113.00 | 2,122.00 | 2,035.00 | 2,057.00 | 2,057.00 | -0.29% | 135,300 |
| Jun 12, 2026 | 2,082.00 | 2,095.00 | 2,018.00 | 2,063.00 | 2,063.00 | -0.96% | 157,000 |
| Jun 11, 2026 | 2,085.00 | 2,181.00 | 2,057.00 | 2,083.00 | 2,083.00 | -0.19% | 342,500 |
| Jun 10, 2026 | 1,933.00 | 2,108.00 | 1,920.00 | 2,087.00 | 2,087.00 | 7.80% | 370,800 |
| Jun 9, 2026 | 1,915.00 | 1,950.00 | 1,890.00 | 1,936.00 | 1,936.00 | 1.47% | 151,600 |
| Jun 8, 2026 | 1,902.00 | 1,942.00 | 1,875.00 | 1,908.00 | 1,908.00 | 0.42% | 151,900 |
| Jun 5, 2026 | 1,900.00 | 1,920.00 | 1,890.00 | 1,900.00 | 1,900.00 | 1.23% | 108,400 |
| Jun 4, 2026 | 1,875.00 | 1,888.00 | 1,868.00 | 1,877.00 | 1,877.00 | 0.59% | 111,900 |
| Jun 3, 2026 | 1,820.00 | 1,866.00 | 1,819.00 | 1,866.00 | 1,866.00 | 2.08% | 96,200 |
| Jun 2, 2026 | 1,822.00 | 1,843.00 | 1,789.00 | 1,828.00 | 1,828.00 | 0.55% | 123,900 |
| Jun 1, 2026 | 1,791.00 | 1,821.00 | 1,774.00 | 1,818.00 | 1,818.00 | 0.89% | 116,800 |
| May 29, 2026 | 1,789.00 | 1,819.00 | 1,782.00 | 1,802.00 | 1,802.00 | 1.46% | 126,300 |
| May 28, 2026 | 1,777.00 | 1,786.00 | 1,753.00 | 1,776.00 | 1,776.00 | 0.28% | 82,500 |
| May 27, 2026 | 1,764.00 | 1,776.00 | 1,755.00 | 1,771.00 | 1,771.00 | 0.40% | 72,900 |
| May 26, 2026 | 1,782.00 | 1,783.00 | 1,757.00 | 1,764.00 | 1,764.00 | -1.07% | 56,600 |
| May 25, 2026 | 1,811.00 | 1,811.00 | 1,771.00 | 1,783.00 | 1,783.00 | -1.49% | 101,500 |
| May 22, 2026 | 1,798.00 | 1,818.00 | 1,788.00 | 1,810.00 | 1,810.00 | 0.72% | 108,600 |
| May 21, 2026 | 1,779.00 | 1,797.00 | 1,772.00 | 1,797.00 | 1,797.00 | 1.70% | 72,500 |
| May 20, 2026 | 1,784.00 | 1,787.00 | 1,746.00 | 1,767.00 | 1,767.00 | 0.63% | 128,000 |
| May 19, 2026 | 1,780.00 | 1,782.00 | 1,748.00 | 1,756.00 | 1,756.00 | -0.45% | 115,600 |
| May 18, 2026 | 1,763.00 | 1,768.00 | 1,711.00 | 1,764.00 | 1,764.00 | 2.38% | 175,900 |
| May 15, 2026 | 1,706.00 | 1,734.00 | 1,703.00 | 1,723.00 | 1,723.00 | 0.64% | 134,900 |
| May 14, 2026 | 1,761.00 | 1,795.00 | 1,693.00 | 1,712.00 | 1,712.00 | -2.39% | 198,800 |
| May 13, 2026 | 1,667.00 | 1,758.00 | 1,653.00 | 1,754.00 | 1,754.00 | 5.47% | 271,200 |
| May 12, 2026 | 1,675.00 | 1,688.00 | 1,656.00 | 1,663.00 | 1,663.00 | -1.54% | 166,800 |
| May 11, 2026 | 1,644.00 | 1,698.00 | 1,644.00 | 1,689.00 | 1,689.00 | 2.74% | 185,300 |
| May 8, 2026 | 1,632.00 | 1,648.00 | 1,627.00 | 1,644.00 | 1,644.00 | 0.74% | 103,400 |
| May 7, 2026 | 1,652.00 | 1,656.00 | 1,632.00 | 1,632.00 | 1,632.00 | -1.09% | 110,400 |
| May 1, 2026 | 1,647.00 | 1,660.00 | 1,626.00 | 1,650.00 | 1,650.00 | -0.12% | 105,800 |
| Apr 30, 2026 | 1,651.00 | 1,658.00 | 1,620.00 | 1,652.00 | 1,652.00 | -0.42% | 162,400 |
| Apr 28, 2026 | 1,680.00 | 1,680.00 | 1,659.00 | 1,659.00 | 1,659.00 | -0.48% | 483,600 |
| Apr 27, 2026 | 1,656.00 | 1,678.00 | 1,655.00 | 1,667.00 | 1,667.00 | 0.54% | 69,800 |
| Apr 24, 2026 | 1,696.00 | 1,700.00 | 1,658.00 | 1,658.00 | 1,658.00 | -0.96% | 71,000 |
| Apr 23, 2026 | 1,690.00 | 1,698.00 | 1,669.00 | 1,674.00 | 1,674.00 | -1.41% | 85,500 |
| Apr 22, 2026 | 1,702.00 | 1,718.00 | 1,690.00 | 1,698.00 | 1,698.00 | -0.47% | 80,200 |
| Apr 21, 2026 | 1,720.00 | 1,735.00 | 1,706.00 | 1,706.00 | 1,706.00 | -0.81% | 56,500 |
| Apr 20, 2026 | 1,734.00 | 1,738.00 | 1,714.00 | 1,720.00 | 1,720.00 | 0.29% | 51,200 |
| Apr 17, 2026 | 1,750.00 | 1,759.00 | 1,715.00 | 1,715.00 | 1,715.00 | -2.00% | 165,700 |
| Apr 16, 2026 | 1,795.00 | 1,800.00 | 1,750.00 | 1,750.00 | 1,750.00 | -2.23% | 117,200 |
| Apr 15, 2026 | 1,783.00 | 1,795.00 | 1,776.00 | 1,790.00 | 1,790.00 | 1.70% | 88,700 |
| Apr 14, 2026 | 1,758.00 | 1,780.00 | 1,758.00 | 1,760.00 | 1,760.00 | 0.28% | 71,300 |
| Apr 13, 2026 | 1,753.00 | 1,761.00 | 1,745.00 | 1,755.00 | 1,755.00 | - | 81,500 |
| Apr 10, 2026 | 1,765.00 | 1,775.00 | 1,750.00 | 1,755.00 | 1,755.00 | -0.51% | 84,600 |
| Apr 9, 2026 | 1,785.00 | 1,794.00 | 1,762.00 | 1,764.00 | 1,764.00 | -1.67% | 97,900 |
| Apr 8, 2026 | 1,759.00 | 1,799.00 | 1,744.00 | 1,794.00 | 1,794.00 | 5.28% | 305,000 |