Shoei Foods Corporation (TYO:8079)
Japan · Delayed Price · Currency is JPY 4,195.00
+20.00 (0.48%)
Nov 12, 2026, 3:30 PM JST
Shoei Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 4,160.00 | 4,215.00 | 4,160.00 | 4,195.00 | 4,195.00 | 0.48% | 47,400 |
| Nov 11, 2026 | 4,230.00 | 4,240.00 | 4,170.00 | 4,175.00 | 4,175.00 | -1.53% | 45,600 |
| Nov 10, 2026 | 4,230.00 | 4,260.00 | 4,220.00 | 4,240.00 | 4,240.00 | 0.59% | 40,200 |
| Nov 9, 2026 | 4,160.00 | 4,240.00 | 4,160.00 | 4,215.00 | 4,215.00 | 2.06% | 46,600 |
| Nov 6, 2026 | 4,125.00 | 4,200.00 | 4,110.00 | 4,130.00 | 4,130.00 | -2.25% | 66,400 |
| Nov 5, 2026 | 4,205.00 | 4,280.00 | 4,205.00 | 4,225.00 | 4,225.00 | 1.32% | 110,800 |
| Nov 4, 2026 | 4,160.00 | 4,205.00 | 4,160.00 | 4,170.00 | 4,170.00 | 0.72% | 51,400 |
| Nov 2, 2026 | 4,125.00 | 4,195.00 | 4,125.00 | 4,140.00 | 4,140.00 | 0.36% | 60,400 |
| Oct 30, 2026 | 4,125.00 | 4,145.00 | 4,110.00 | 4,125.00 | 4,125.00 | 0.49% | 57,800 |
| Oct 29, 2026 | 4,160.00 | 4,165.00 | 4,105.00 | 4,105.00 | 4,105.00 | -1.45% | 451,100 |
| Oct 28, 2026 | 4,310.00 | 4,310.00 | 4,210.00 | 4,210.00 | 4,165.27 | -2.43% | 503,800 |
| Oct 27, 2026 | 4,350.00 | 4,350.00 | 4,315.00 | 4,315.00 | 4,269.15 | -0.46% | 104,400 |
| Oct 26, 2026 | 4,320.00 | 4,345.00 | 4,305.00 | 4,335.00 | 4,288.94 | 0.35% | 97,200 |
| Oct 23, 2026 | 4,340.00 | 4,355.00 | 4,310.00 | 4,320.00 | 4,274.10 | 0.58% | 81,600 |
| Oct 22, 2026 | 4,285.00 | 4,295.00 | 4,270.00 | 4,295.00 | 4,249.36 | 0.59% | 89,300 |
| Oct 21, 2026 | 4,355.00 | 4,355.00 | 4,270.00 | 4,270.00 | 4,224.63 | -1.61% | 280,800 |
| Oct 20, 2026 | 4,355.00 | 4,360.00 | 4,325.00 | 4,340.00 | 4,293.88 | -0.12% | 148,800 |
| Oct 19, 2026 | 4,330.00 | 4,355.00 | 4,325.00 | 4,345.00 | 4,298.83 | 0.46% | 54,300 |
| Oct 16, 2026 | 4,310.00 | 4,345.00 | 4,310.00 | 4,325.00 | 4,279.04 | 0.12% | 43,700 |
| Oct 15, 2026 | 4,295.00 | 4,330.00 | 4,270.00 | 4,320.00 | 4,274.10 | 0.58% | 72,700 |
| Oct 14, 2026 | 4,295.00 | 4,315.00 | 4,260.00 | 4,295.00 | 4,249.36 | 0.23% | 56,800 |
| Oct 13, 2026 | 4,265.00 | 4,295.00 | 4,255.00 | 4,285.00 | 4,239.47 | 1.30% | 52,500 |
| Oct 9, 2026 | 4,215.00 | 4,250.00 | 4,205.00 | 4,230.00 | 4,185.05 | 0.59% | 63,500 |
| Oct 8, 2026 | 4,260.00 | 4,270.00 | 4,175.00 | 4,205.00 | 4,160.32 | -1.29% | 139,000 |
| Oct 7, 2026 | 4,300.00 | 4,300.00 | 4,260.00 | 4,260.00 | 4,214.73 | -0.70% | 89,800 |
| Oct 6, 2026 | 4,275.00 | 4,305.00 | 4,270.00 | 4,290.00 | 4,244.42 | 0.35% | 45,700 |
| Oct 5, 2026 | 4,290.00 | 4,295.00 | 4,265.00 | 4,275.00 | 4,229.57 | -0.23% | 59,500 |
| Oct 2, 2026 | 4,335.00 | 4,335.00 | 4,280.00 | 4,285.00 | 4,239.47 | -1.38% | 104,500 |
| Oct 1, 2026 | 4,350.00 | 4,360.00 | 4,325.00 | 4,345.00 | 4,298.83 | -0.69% | 91,200 |
| Sep 30, 2026 | 4,395.00 | 4,410.00 | 4,350.00 | 4,375.00 | 4,328.51 | -0.46% | 87,400 |
| Sep 29, 2026 | 4,455.00 | 4,470.00 | 4,385.00 | 4,395.00 | 4,348.30 | -1.35% | 85,300 |
| Sep 28, 2026 | 4,450.00 | 4,460.00 | 4,410.00 | 4,455.00 | 4,407.66 | -0.11% | 61,400 |
| Sep 25, 2026 | 4,450.00 | 4,480.00 | 4,445.00 | 4,460.00 | 4,412.61 | 0.79% | 33,000 |
| Sep 24, 2026 | 4,455.00 | 4,490.00 | 4,425.00 | 4,425.00 | 4,377.98 | -1.01% | 54,800 |
| Sep 18, 2026 | 4,480.00 | 4,500.00 | 4,470.00 | 4,470.00 | 4,422.50 | -0.22% | 29,700 |
| Sep 17, 2026 | 4,480.00 | 4,520.00 | 4,470.00 | 4,480.00 | 4,432.40 | 0.45% | 33,500 |
| Sep 16, 2026 | 4,465.00 | 4,490.00 | 4,450.00 | 4,460.00 | 4,412.61 | 0.45% | 20,900 |
| Sep 15, 2026 | 4,405.00 | 4,460.00 | 4,405.00 | 4,440.00 | 4,392.82 | 1.02% | 35,400 |
| Sep 14, 2026 | 4,365.00 | 4,405.00 | 4,325.00 | 4,395.00 | 4,348.30 | 0.23% | 79,700 |
| Sep 11, 2026 | 4,480.00 | 4,530.00 | 4,325.00 | 4,385.00 | 4,338.41 | -2.99% | 95,500 |
| Sep 10, 2026 | 4,510.00 | 4,540.00 | 4,510.00 | 4,520.00 | 4,471.97 | -0.33% | 24,300 |
| Sep 9, 2026 | 4,510.00 | 4,560.00 | 4,510.00 | 4,535.00 | 4,486.81 | -0.11% | 28,900 |
| Sep 8, 2026 | 4,485.00 | 4,570.00 | 4,470.00 | 4,540.00 | 4,491.76 | 1.23% | 41,400 |
| Sep 7, 2026 | 4,505.00 | 4,515.00 | 4,480.00 | 4,485.00 | 4,437.34 | -0.33% | 35,400 |
| Sep 4, 2026 | 4,515.00 | 4,535.00 | 4,495.00 | 4,500.00 | 4,452.18 | 0.11% | 36,400 |
| Sep 3, 2026 | 4,510.00 | 4,535.00 | 4,485.00 | 4,495.00 | 4,447.24 | 0.11% | 44,800 |
| Sep 2, 2026 | 4,470.00 | 4,525.00 | 4,455.00 | 4,490.00 | 4,442.29 | 0.11% | 51,000 |
| Sep 1, 2026 | 4,470.00 | 4,520.00 | 4,455.00 | 4,485.00 | 4,437.34 | 0.11% | 53,400 |
| Aug 31, 2026 | 4,530.00 | 4,530.00 | 4,480.00 | 4,480.00 | 4,432.40 | -0.78% | 45,500 |
| Aug 28, 2026 | 4,525.00 | 4,545.00 | 4,500.00 | 4,515.00 | 4,467.02 | -0.77% | 42,200 |