Shoei Foods Corporation (TYO:8079)
Japan · Delayed Price · Currency is JPY 4,345.00
-30.00 (-0.69%)
Oct 1, 2026, 3:30 PM JST
Shoei Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 4,375.00 | 4,375.00 | 4,325.00 | 4,345.00 | - | -0.69% | 74,100 |
| Sep 30, 2026 | 4,395.00 | 4,410.00 | 4,350.00 | 4,375.00 | 4,375.00 | -0.46% | 87,400 |
| Sep 29, 2026 | 4,455.00 | 4,470.00 | 4,385.00 | 4,395.00 | 4,395.00 | -1.35% | 85,300 |
| Sep 28, 2026 | 4,450.00 | 4,460.00 | 4,410.00 | 4,455.00 | 4,455.00 | -0.11% | 61,400 |
| Sep 25, 2026 | 4,450.00 | 4,480.00 | 4,445.00 | 4,460.00 | 4,460.00 | 0.79% | 33,000 |
| Sep 24, 2026 | 4,455.00 | 4,490.00 | 4,425.00 | 4,425.00 | 4,425.00 | -1.01% | 54,800 |
| Sep 18, 2026 | 4,480.00 | 4,500.00 | 4,470.00 | 4,470.00 | 4,470.00 | -0.22% | 29,700 |
| Sep 17, 2026 | 4,480.00 | 4,520.00 | 4,470.00 | 4,480.00 | 4,480.00 | 0.45% | 33,500 |
| Sep 16, 2026 | 4,465.00 | 4,490.00 | 4,450.00 | 4,460.00 | 4,460.00 | 0.45% | 20,900 |
| Sep 15, 2026 | 4,405.00 | 4,460.00 | 4,405.00 | 4,440.00 | 4,440.00 | 1.02% | 35,400 |
| Sep 14, 2026 | 4,365.00 | 4,405.00 | 4,325.00 | 4,395.00 | 4,395.00 | 0.23% | 79,700 |
| Sep 11, 2026 | 4,480.00 | 4,530.00 | 4,325.00 | 4,385.00 | 4,385.00 | -2.99% | 95,500 |
| Sep 10, 2026 | 4,510.00 | 4,540.00 | 4,510.00 | 4,520.00 | 4,520.00 | -0.33% | 24,300 |
| Sep 9, 2026 | 4,510.00 | 4,560.00 | 4,510.00 | 4,535.00 | 4,535.00 | -0.11% | 28,900 |
| Sep 8, 2026 | 4,485.00 | 4,570.00 | 4,470.00 | 4,540.00 | 4,540.00 | 1.23% | 41,400 |
| Sep 7, 2026 | 4,505.00 | 4,515.00 | 4,480.00 | 4,485.00 | 4,485.00 | -0.33% | 35,400 |
| Sep 4, 2026 | 4,515.00 | 4,535.00 | 4,495.00 | 4,500.00 | 4,500.00 | 0.11% | 36,400 |
| Sep 3, 2026 | 4,510.00 | 4,535.00 | 4,485.00 | 4,495.00 | 4,495.00 | 0.11% | 44,800 |
| Sep 2, 2026 | 4,470.00 | 4,525.00 | 4,455.00 | 4,490.00 | 4,490.00 | 0.11% | 51,000 |
| Sep 1, 2026 | 4,470.00 | 4,520.00 | 4,455.00 | 4,485.00 | 4,485.00 | 0.11% | 53,400 |
| Aug 31, 2026 | 4,530.00 | 4,530.00 | 4,480.00 | 4,480.00 | 4,480.00 | -0.78% | 45,500 |
| Aug 28, 2026 | 4,525.00 | 4,545.00 | 4,500.00 | 4,515.00 | 4,515.00 | -0.77% | 42,200 |
| Aug 27, 2026 | 4,550.00 | 4,570.00 | 4,520.00 | 4,550.00 | 4,550.00 | - | 24,500 |
| Aug 26, 2026 | 4,540.00 | 4,570.00 | 4,535.00 | 4,550.00 | 4,550.00 | 0.22% | 27,800 |
| Aug 25, 2026 | 4,585.00 | 4,615.00 | 4,535.00 | 4,540.00 | 4,540.00 | -0.87% | 23,400 |
| Aug 24, 2026 | 4,560.00 | 4,620.00 | 4,550.00 | 4,580.00 | 4,580.00 | 0.44% | 30,000 |
| Aug 21, 2026 | 4,540.00 | 4,585.00 | 4,530.00 | 4,560.00 | 4,560.00 | 0.22% | 30,000 |
| Aug 20, 2026 | 4,495.00 | 4,550.00 | 4,485.00 | 4,550.00 | 4,550.00 | 1.34% | 32,300 |
| Aug 19, 2026 | 4,440.00 | 4,510.00 | 4,440.00 | 4,490.00 | 4,490.00 | 0.79% | 36,800 |
| Aug 18, 2026 | 4,400.00 | 4,455.00 | 4,390.00 | 4,455.00 | 4,455.00 | 1.25% | 30,900 |
| Aug 17, 2026 | 4,430.00 | 4,430.00 | 4,395.00 | 4,400.00 | 4,400.00 | -0.68% | 29,200 |
| Aug 14, 2026 | 4,425.00 | 4,445.00 | 4,405.00 | 4,430.00 | 4,430.00 | 0.11% | 27,500 |
| Aug 13, 2026 | 4,420.00 | 4,430.00 | 4,390.00 | 4,425.00 | 4,425.00 | 0.11% | 28,400 |
| Aug 12, 2026 | 4,415.00 | 4,425.00 | 4,385.00 | 4,420.00 | 4,420.00 | 0.45% | 29,200 |
| Aug 10, 2026 | 4,340.00 | 4,400.00 | 4,315.00 | 4,400.00 | 4,400.00 | 1.38% | 28,800 |
| Aug 7, 2026 | 4,305.00 | 4,360.00 | 4,300.00 | 4,340.00 | 4,340.00 | 0.81% | 30,700 |
| Aug 6, 2026 | 4,250.00 | 4,305.00 | 4,250.00 | 4,305.00 | 4,305.00 | 1.29% | 36,400 |
| Aug 5, 2026 | 4,300.00 | 4,320.00 | 4,235.00 | 4,250.00 | 4,250.00 | -1.05% | 42,200 |
| Aug 4, 2026 | 4,335.00 | 4,335.00 | 4,280.00 | 4,295.00 | 4,295.00 | -0.92% | 29,200 |
| Aug 3, 2026 | 4,400.00 | 4,400.00 | 4,300.00 | 4,335.00 | 4,335.00 | -1.81% | 55,700 |
| Jul 31, 2026 | 4,520.00 | 4,520.00 | 4,395.00 | 4,415.00 | 4,415.00 | -2.43% | 38,200 |
| Jul 30, 2026 | 4,540.00 | 4,555.00 | 4,510.00 | 4,525.00 | 4,525.00 | -1.31% | 39,200 |
| Jul 29, 2026 | 4,520.00 | 4,610.00 | 4,510.00 | 4,585.00 | 4,585.00 | 0.99% | 63,200 |
| Jul 28, 2026 | 4,500.00 | 4,550.00 | 4,490.00 | 4,540.00 | 4,540.00 | 0.89% | 47,500 |
| Jul 27, 2026 | 4,410.00 | 4,510.00 | 4,410.00 | 4,500.00 | 4,500.00 | 2.16% | 49,900 |
| Jul 24, 2026 | 4,350.00 | 4,410.00 | 4,345.00 | 4,405.00 | 4,405.00 | 0.80% | 29,200 |
| Jul 23, 2026 | 4,390.00 | 4,390.00 | 4,345.00 | 4,370.00 | 4,370.00 | -0.46% | 27,500 |
| Jul 22, 2026 | 4,420.00 | 4,420.00 | 4,370.00 | 4,390.00 | 4,390.00 | -0.23% | 47,200 |
| Jul 21, 2026 | 4,370.00 | 4,415.00 | 4,370.00 | 4,400.00 | 4,400.00 | 1.15% | 52,200 |
| Jul 17, 2026 | 4,365.00 | 4,390.00 | 4,320.00 | 4,350.00 | 4,350.00 | -0.11% | 36,200 |