Skip to main content
logo
Shoei Foods Corporation (TYO:8079)
Japan flag Japan · Delayed Price · Currency is JPY
4,120.00
+25.00 (0.61%)
At close: Feb 6, 2026

Shoei Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 20264,095.004,120.004,075.004,120.004,120.000.61%29,800
Feb 5, 20264,110.004,130.004,095.004,095.004,095.00-0.12%16,300
Feb 4, 20264,110.004,115.004,080.004,100.004,100.000.24%31,100
Feb 3, 20264,080.004,095.004,070.004,090.004,090.000.25%22,100
Feb 2, 20264,090.004,100.004,050.004,080.004,080.000.25%23,600
Jan 30, 20264,020.004,070.004,020.004,070.004,070.001.24%30,700
Jan 29, 20264,010.004,035.003,995.004,020.004,020.000.25%48,700
Jan 28, 20264,040.004,050.004,010.004,010.004,010.00-0.87%28,600
Jan 27, 20264,070.004,090.004,045.004,045.004,045.00-0.61%28,600
Jan 26, 20264,085.004,105.004,045.004,070.004,070.00-0.37%63,900
Jan 23, 20264,125.004,130.004,080.004,085.004,085.00-0.24%17,600
Jan 22, 20264,100.004,125.004,085.004,095.004,095.00-0.12%20,700
Jan 21, 20264,150.004,165.004,075.004,100.004,100.00-1.44%37,700
Jan 20, 20264,165.004,185.004,155.004,160.004,160.00-0.12%22,900
Jan 19, 20264,150.004,175.004,140.004,165.004,165.000.36%24,800
Jan 16, 20264,135.004,150.004,130.004,150.004,150.000.36%17,500
Jan 15, 20264,120.004,140.004,115.004,135.004,135.000.36%18,200
Jan 14, 20264,085.004,130.004,085.004,120.004,120.000.86%23,100
Jan 13, 20264,080.004,110.004,060.004,085.004,085.000.25%24,000
Jan 9, 20264,045.004,085.004,045.004,075.004,075.000.99%22,000
Jan 8, 20264,025.004,050.004,020.004,035.004,035.000.12%14,700
Jan 7, 20264,045.004,050.004,020.004,030.004,030.00-0.37%24,800
Jan 6, 20264,065.004,075.004,035.004,045.004,045.00-0.49%24,900
Jan 5, 20264,070.004,090.004,065.004,065.004,065.000.12%14,800
Dec 30, 20254,070.004,090.004,060.004,060.004,060.00-0.49%17,400
Dec 29, 20254,075.004,095.004,055.004,080.004,080.000.12%26,200
Dec 26, 20254,080.004,080.004,060.004,075.004,075.00-0.12%23,600
Dec 25, 20254,055.004,090.004,055.004,080.004,080.000.62%18,000
Dec 24, 20254,060.004,075.004,055.004,055.004,055.00-0.12%17,800
Dec 23, 20254,020.004,070.004,020.004,060.004,060.001.00%17,700
Dec 22, 20254,050.004,065.004,020.004,020.004,020.00-0.74%23,000
Dec 19, 20254,070.004,095.004,050.004,050.004,050.00-0.49%23,200
Dec 18, 20254,035.004,085.004,035.004,070.004,070.001.24%22,800
Dec 17, 20254,130.004,130.004,020.004,020.004,020.00-2.43%35,600
Dec 16, 20254,155.004,155.004,080.004,120.004,120.00-0.60%50,600
Dec 15, 20254,070.004,155.004,045.004,145.004,145.003.37%78,300
Dec 12, 20254,005.004,070.003,980.004,010.004,010.000.12%54,000
Dec 11, 20254,040.004,040.003,985.004,005.004,005.00-0.25%24,000
Dec 10, 20254,000.004,035.003,995.004,015.004,015.000.38%25,900
Dec 9, 20253,985.004,000.003,975.004,000.004,000.000.38%16,700
Dec 8, 20253,975.004,025.003,975.003,985.003,985.000.13%23,300
Dec 5, 20253,975.004,000.003,960.003,980.003,980.000.13%21,300
Dec 4, 20253,980.003,985.003,950.003,975.003,975.00-0.13%33,000
Dec 3, 20254,060.004,060.003,980.003,980.003,980.00-1.97%40,600
Dec 2, 20254,070.004,090.004,045.004,060.004,060.00-0.25%11,900
Dec 1, 20254,100.004,105.004,055.004,070.004,070.00-0.61%25,900
Nov 28, 20254,075.004,095.004,065.004,095.004,095.000.49%30,500
Nov 27, 20254,045.004,100.004,045.004,075.004,075.00-0.12%24,500
Nov 26, 20254,030.004,080.004,030.004,080.004,080.001.37%25,300
Nov 25, 20254,045.004,055.004,020.004,025.004,025.00-1.35%31,000