Shofu Inc. (TYO:7979)
Japan · Delayed Price · Currency is JPY 1,828.00
+10.00 (0.55%)
Jun 2, 2026, 3:30 PM JST
Shofu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | -2.10% | 224,600 |
| Mar 27, 2026 | 1,745.00 | 1,755.00 | 1,731.00 | 1,751.00 | 1,712.00 | 0.52% | 258,700 |
| Mar 26, 2026 | 1,737.00 | 1,746.00 | 1,722.00 | 1,742.00 | 1,703.20 | 0.17% | 155,400 |
| Mar 25, 2026 | 1,723.00 | 1,739.00 | 1,721.00 | 1,739.00 | 1,700.27 | 2.41% | 144,400 |
| Mar 24, 2026 | 1,693.00 | 1,712.00 | 1,682.00 | 1,698.00 | 1,660.18 | 2.54% | 168,200 |
| Mar 23, 2026 | 1,676.00 | 1,680.00 | 1,655.00 | 1,656.00 | 1,619.12 | -1.95% | 278,300 |
| Mar 19, 2026 | 1,752.00 | 1,755.00 | 1,689.00 | 1,689.00 | 1,651.38 | -4.58% | 271,300 |
| Mar 18, 2026 | 1,760.00 | 1,770.00 | 1,750.00 | 1,770.00 | 1,730.58 | 1.14% | 84,700 |