Shoei Foods Corporation (TYO:8079)
Japan · Delayed Price · Currency is JPY 4,095.00
+55.00 (1.36%)
Mar 5, 2026, 3:30 PM JST
Shoei Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 4,080.00 | 4,130.00 | 4,075.00 | 4,095.00 | 4,095.00 | 1.36% | 41,500 |
| Mar 4, 2026 | 4,075.00 | 4,075.00 | 3,995.00 | 4,040.00 | 4,040.00 | -1.46% | 76,700 |
| Mar 3, 2026 | 4,120.00 | 4,125.00 | 4,085.00 | 4,100.00 | 4,100.00 | -0.85% | 41,900 |
| Mar 2, 2026 | 4,090.00 | 4,150.00 | 4,080.00 | 4,135.00 | 4,135.00 | 0.36% | 45,400 |
| Feb 27, 2026 | 4,105.00 | 4,125.00 | 4,085.00 | 4,120.00 | 4,120.00 | 0.49% | 27,400 |
| Feb 26, 2026 | 4,100.00 | 4,115.00 | 4,080.00 | 4,100.00 | 4,100.00 | - | 24,800 |
| Feb 25, 2026 | 4,105.00 | 4,115.00 | 4,075.00 | 4,100.00 | 4,100.00 | -0.24% | 28,500 |
| Feb 24, 2026 | 4,075.00 | 4,160.00 | 4,065.00 | 4,110.00 | 4,110.00 | 1.61% | 45,000 |
| Feb 20, 2026 | 4,065.00 | 4,080.00 | 4,040.00 | 4,045.00 | 4,045.00 | -0.49% | 25,300 |
| Feb 19, 2026 | 4,045.00 | 4,075.00 | 4,030.00 | 4,065.00 | 4,065.00 | 0.37% | 27,300 |
| Feb 18, 2026 | 4,065.00 | 4,070.00 | 4,050.00 | 4,050.00 | 4,050.00 | - | 23,600 |
| Feb 17, 2026 | 4,095.00 | 4,095.00 | 4,050.00 | 4,050.00 | 4,050.00 | -1.34% | 34,600 |
| Feb 16, 2026 | 4,130.00 | 4,150.00 | 4,090.00 | 4,105.00 | 4,105.00 | -1.08% | 38,600 |
| Feb 13, 2026 | 4,140.00 | 4,155.00 | 4,105.00 | 4,150.00 | 4,150.00 | 0.36% | 23,200 |
| Feb 12, 2026 | 4,115.00 | 4,145.00 | 4,110.00 | 4,135.00 | 4,135.00 | 0.73% | 27,900 |
| Feb 10, 2026 | 4,110.00 | 4,130.00 | 4,095.00 | 4,105.00 | 4,105.00 | -0.12% | 21,300 |
| Feb 9, 2026 | 4,140.00 | 4,140.00 | 4,100.00 | 4,110.00 | 4,110.00 | -0.24% | 23,700 |
| Feb 6, 2026 | 4,095.00 | 4,120.00 | 4,075.00 | 4,120.00 | 4,120.00 | 0.61% | 29,800 |
| Feb 5, 2026 | 4,110.00 | 4,130.00 | 4,095.00 | 4,095.00 | 4,095.00 | -0.12% | 16,300 |
| Feb 4, 2026 | 4,110.00 | 4,115.00 | 4,080.00 | 4,100.00 | 4,100.00 | 0.24% | 31,100 |
| Feb 3, 2026 | 4,080.00 | 4,095.00 | 4,070.00 | 4,090.00 | 4,090.00 | 0.25% | 22,100 |
| Feb 2, 2026 | 4,090.00 | 4,100.00 | 4,050.00 | 4,080.00 | 4,080.00 | 0.25% | 23,600 |
| Jan 30, 2026 | 4,020.00 | 4,070.00 | 4,020.00 | 4,070.00 | 4,070.00 | 1.24% | 30,700 |
| Jan 29, 2026 | 4,010.00 | 4,035.00 | 3,995.00 | 4,020.00 | 4,020.00 | 0.25% | 48,700 |
| Jan 28, 2026 | 4,040.00 | 4,050.00 | 4,010.00 | 4,010.00 | 4,010.00 | -0.87% | 28,600 |
| Jan 27, 2026 | 4,070.00 | 4,090.00 | 4,045.00 | 4,045.00 | 4,045.00 | -0.61% | 28,600 |
| Jan 26, 2026 | 4,085.00 | 4,105.00 | 4,045.00 | 4,070.00 | 4,070.00 | -0.37% | 63,900 |
| Jan 23, 2026 | 4,125.00 | 4,130.00 | 4,080.00 | 4,085.00 | 4,085.00 | -0.24% | 17,600 |
| Jan 22, 2026 | 4,100.00 | 4,125.00 | 4,085.00 | 4,095.00 | 4,095.00 | -0.12% | 20,700 |
| Jan 21, 2026 | 4,150.00 | 4,165.00 | 4,075.00 | 4,100.00 | 4,100.00 | -1.44% | 37,700 |
| Jan 20, 2026 | 4,165.00 | 4,185.00 | 4,155.00 | 4,160.00 | 4,160.00 | -0.12% | 22,900 |
| Jan 19, 2026 | 4,150.00 | 4,175.00 | 4,140.00 | 4,165.00 | 4,165.00 | 0.36% | 24,800 |
| Jan 16, 2026 | 4,135.00 | 4,150.00 | 4,130.00 | 4,150.00 | 4,150.00 | 0.36% | 17,500 |
| Jan 15, 2026 | 4,120.00 | 4,140.00 | 4,115.00 | 4,135.00 | 4,135.00 | 0.36% | 18,200 |
| Jan 14, 2026 | 4,085.00 | 4,130.00 | 4,085.00 | 4,120.00 | 4,120.00 | 0.86% | 23,100 |
| Jan 13, 2026 | 4,080.00 | 4,110.00 | 4,060.00 | 4,085.00 | 4,085.00 | 0.25% | 24,000 |
| Jan 9, 2026 | 4,045.00 | 4,085.00 | 4,045.00 | 4,075.00 | 4,075.00 | 0.99% | 22,000 |
| Jan 8, 2026 | 4,025.00 | 4,050.00 | 4,020.00 | 4,035.00 | 4,035.00 | 0.12% | 14,700 |
| Jan 7, 2026 | 4,045.00 | 4,050.00 | 4,020.00 | 4,030.00 | 4,030.00 | -0.37% | 24,800 |
| Jan 6, 2026 | 4,065.00 | 4,075.00 | 4,035.00 | 4,045.00 | 4,045.00 | -0.49% | 24,900 |
| Jan 5, 2026 | 4,070.00 | 4,090.00 | 4,065.00 | 4,065.00 | 4,065.00 | 0.12% | 14,800 |
| Dec 30, 2025 | 4,070.00 | 4,090.00 | 4,060.00 | 4,060.00 | 4,060.00 | -0.49% | 17,400 |
| Dec 29, 2025 | 4,075.00 | 4,095.00 | 4,055.00 | 4,080.00 | 4,080.00 | 0.12% | 26,200 |
| Dec 26, 2025 | 4,080.00 | 4,080.00 | 4,060.00 | 4,075.00 | 4,075.00 | -0.12% | 23,600 |
| Dec 25, 2025 | 4,055.00 | 4,090.00 | 4,055.00 | 4,080.00 | 4,080.00 | 0.62% | 18,000 |
| Dec 24, 2025 | 4,060.00 | 4,075.00 | 4,055.00 | 4,055.00 | 4,055.00 | -0.12% | 17,800 |
| Dec 23, 2025 | 4,020.00 | 4,070.00 | 4,020.00 | 4,060.00 | 4,060.00 | 1.00% | 17,700 |
| Dec 22, 2025 | 4,050.00 | 4,065.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.74% | 23,000 |
| Dec 19, 2025 | 4,070.00 | 4,095.00 | 4,050.00 | 4,050.00 | 4,050.00 | -0.49% | 23,200 |
| Dec 18, 2025 | 4,035.00 | 4,085.00 | 4,035.00 | 4,070.00 | 4,070.00 | 1.24% | 22,800 |