Shofu Inc. (TYO:7979)
Japan · Delayed Price · Currency is JPY 1,754.00
+91.00 (5.47%)
May 13, 2026, 3:30 PM JST
Shofu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 1,700.00 | 1,717.00 | 1,693.00 | 1,704.00 | 1,704.00 | 0.12% | 60,700 |
| Apr 6, 2026 | 1,700.00 | 1,709.00 | 1,696.00 | 1,702.00 | 1,702.00 | 0.41% | 76,200 |
| Apr 3, 2026 | 1,695.00 | 1,704.00 | 1,693.00 | 1,695.00 | 1,695.00 | 0.12% | 39,300 |
| Apr 2, 2026 | 1,715.00 | 1,729.00 | 1,688.00 | 1,693.00 | 1,693.00 | -0.70% | 91,100 |
| Apr 1, 2026 | 1,698.00 | 1,705.00 | 1,682.00 | 1,705.00 | 1,705.00 | 1.73% | 80,200 |
| Mar 31, 2026 | 1,676.00 | 1,698.00 | 1,670.00 | 1,676.00 | 1,676.00 | - | 87,600 |
| Mar 30, 2026 | 1,658.00 | 1,679.00 | 1,656.00 | 1,676.00 | 1,676.00 | -4.28% | 224,600 |
| Mar 27, 2026 | 1,745.00 | 1,755.00 | 1,731.00 | 1,751.00 | 1,719.00 | 0.52% | 258,700 |
| Mar 26, 2026 | 1,737.00 | 1,746.00 | 1,722.00 | 1,742.00 | 1,710.16 | 0.17% | 155,400 |
| Mar 25, 2026 | 1,723.00 | 1,739.00 | 1,721.00 | 1,739.00 | 1,707.22 | 2.41% | 144,400 |
| Mar 24, 2026 | 1,693.00 | 1,712.00 | 1,682.00 | 1,698.00 | 1,666.97 | 2.54% | 168,200 |
| Mar 23, 2026 | 1,676.00 | 1,680.00 | 1,655.00 | 1,656.00 | 1,625.74 | -1.95% | 278,300 |
| Mar 19, 2026 | 1,752.00 | 1,755.00 | 1,689.00 | 1,689.00 | 1,658.13 | -4.58% | 271,300 |
| Mar 18, 2026 | 1,760.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,737.65 | 1.14% | 84,700 |
| Mar 17, 2026 | 1,753.00 | 1,762.00 | 1,746.00 | 1,750.00 | 1,718.02 | -0.11% | 92,200 |
| Mar 16, 2026 | 1,751.00 | 1,761.00 | 1,743.00 | 1,752.00 | 1,719.98 | 0.98% | 118,100 |
| Mar 13, 2026 | 1,750.00 | 1,762.00 | 1,735.00 | 1,735.00 | 1,703.29 | -2.20% | 197,600 |
| Mar 12, 2026 | 1,810.00 | 1,812.00 | 1,767.00 | 1,774.00 | 1,741.58 | -1.99% | 191,400 |
| Mar 11, 2026 | 1,809.00 | 1,826.00 | 1,809.00 | 1,810.00 | 1,776.92 | -0.44% | 117,300 |
| Mar 10, 2026 | 1,846.00 | 1,849.00 | 1,808.00 | 1,818.00 | 1,784.78 | -0.27% | 113,700 |
| Mar 9, 2026 | 1,810.00 | 1,835.00 | 1,803.00 | 1,823.00 | 1,789.68 | -3.03% | 140,400 |
| Mar 6, 2026 | 1,836.00 | 1,880.00 | 1,830.00 | 1,880.00 | 1,845.64 | 2.06% | 136,200 |
| Mar 5, 2026 | 1,852.00 | 1,864.00 | 1,828.00 | 1,842.00 | 1,808.34 | 2.05% | 115,500 |
| Mar 4, 2026 | 1,838.00 | 1,838.00 | 1,788.00 | 1,805.00 | 1,772.01 | -2.96% | 191,600 |
| Mar 3, 2026 | 1,877.00 | 1,906.00 | 1,859.00 | 1,860.00 | 1,826.01 | -0.85% | 204,400 |
| Mar 2, 2026 | 1,850.00 | 1,879.00 | 1,838.00 | 1,876.00 | 1,841.72 | -0.05% | 154,300 |
| Feb 27, 2026 | 1,853.00 | 1,884.00 | 1,846.00 | 1,877.00 | 1,842.70 | 1.90% | 176,400 |
| Feb 26, 2026 | 1,835.00 | 1,851.00 | 1,833.00 | 1,842.00 | 1,808.34 | 0.38% | 173,900 |
| Feb 25, 2026 | 1,834.00 | 1,845.00 | 1,823.00 | 1,835.00 | 1,801.46 | 0.55% | 137,500 |