Shofu Inc. (TYO:7979)
Japan · Delayed Price · Currency is JPY 2,191.00
+68.00 (3.20%)
Jul 15, 2026, 3:15 PM JST
Shofu Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 2,132.00 | 2,141.00 | 2,112.00 | 2,123.00 | 2,123.00 | 0.33% | 51,300 |
| Jul 13, 2026 | 2,100.00 | 2,125.00 | 2,090.00 | 2,116.00 | 2,116.00 | 1.44% | 78,400 |
| Jul 10, 2026 | 2,100.00 | 2,100.00 | 2,066.00 | 2,086.00 | 2,086.00 | 0.77% | 68,100 |
| Jul 9, 2026 | 2,055.00 | 2,104.00 | 2,039.00 | 2,070.00 | 2,070.00 | 0.78% | 86,500 |
| Jul 8, 2026 | 2,110.00 | 2,110.00 | 2,048.00 | 2,054.00 | 2,054.00 | -1.86% | 69,500 |
| Jul 7, 2026 | 2,100.00 | 2,104.00 | 2,086.00 | 2,093.00 | 2,093.00 | -0.48% | 54,000 |
| Jul 6, 2026 | 2,084.00 | 2,110.00 | 2,081.00 | 2,103.00 | 2,103.00 | 0.48% | 100,500 |
| Jul 3, 2026 | 2,053.00 | 2,101.00 | 2,053.00 | 2,093.00 | 2,093.00 | 4.13% | 151,400 |
| Jul 2, 2026 | 2,012.00 | 2,038.00 | 2,009.00 | 2,010.00 | 2,010.00 | 1.01% | 61,300 |
| Jul 1, 2026 | 2,031.00 | 2,031.00 | 1,978.00 | 1,990.00 | 1,990.00 | -1.63% | 69,000 |
| Jun 30, 2026 | 2,054.00 | 2,059.00 | 2,004.00 | 2,023.00 | 2,023.00 | -1.37% | 77,700 |
| Jun 29, 2026 | 2,032.00 | 2,051.00 | 2,021.00 | 2,051.00 | 2,051.00 | 1.69% | 106,400 |
| Jun 26, 2026 | 2,030.00 | 2,030.00 | 2,000.00 | 2,017.00 | 2,017.00 | 0.15% | 59,200 |
| Jun 25, 2026 | 1,984.00 | 2,025.00 | 1,970.00 | 2,014.00 | 2,014.00 | 2.91% | 101,900 |
| Jun 24, 2026 | 2,000.00 | 2,020.00 | 1,954.00 | 1,957.00 | 1,957.00 | -2.10% | 97,700 |
| Jun 23, 2026 | 1,968.00 | 2,028.00 | 1,957.00 | 1,999.00 | 1,999.00 | 1.58% | 137,600 |
| 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 |