Skip to main content
logo
Shoei Foods Corporation (TYO:8079)
Japan flag Japan · Delayed Price · Currency is JPY
4,560.00
+10.00 (0.22%)
Aug 21, 2026, 3:30 PM JST

Shoei Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 20264,540.004,585.004,530.004,560.004,560.000.22%30,000
Aug 20, 20264,495.004,550.004,485.004,550.004,550.001.34%32,300
Aug 19, 20264,440.004,510.004,440.004,490.004,490.000.79%36,800
Aug 18, 20264,400.004,455.004,390.004,455.004,455.001.25%30,900
Aug 17, 20264,430.004,430.004,395.004,400.004,400.00-0.68%29,200
Aug 14, 20264,425.004,445.004,405.004,430.004,430.000.11%27,500
Aug 13, 20264,420.004,430.004,390.004,425.004,425.000.11%28,400
Aug 12, 20264,415.004,425.004,385.004,420.004,420.000.45%29,200
Aug 10, 20264,340.004,400.004,315.004,400.004,400.001.38%28,800
Aug 7, 20264,305.004,360.004,300.004,340.004,340.000.81%30,700
Aug 6, 20264,250.004,305.004,250.004,305.004,305.001.29%36,400
Aug 5, 20264,300.004,320.004,235.004,250.004,250.00-1.05%42,200
Aug 4, 20264,335.004,335.004,280.004,295.004,295.00-0.92%29,200
Aug 3, 20264,400.004,400.004,300.004,335.004,335.00-1.81%55,700
Jul 31, 20264,520.004,520.004,395.004,415.004,415.00-2.43%38,200
Jul 30, 20264,540.004,555.004,510.004,525.004,525.00-1.31%39,200
Jul 29, 20264,520.004,610.004,510.004,585.004,585.000.99%63,200
Jul 28, 20264,500.004,550.004,490.004,540.004,540.000.89%47,500
Jul 27, 20264,410.004,510.004,410.004,500.004,500.002.16%49,900
Jul 24, 20264,350.004,410.004,345.004,405.004,405.000.80%29,200
Jul 23, 20264,390.004,390.004,345.004,370.004,370.00-0.46%27,500
Jul 22, 20264,420.004,420.004,370.004,390.004,390.00-0.23%47,200
Jul 21, 20264,370.004,415.004,370.004,400.004,400.001.15%52,200
Jul 17, 20264,365.004,390.004,320.004,350.004,350.00-0.11%36,200
Jul 16, 20264,315.004,375.004,315.004,355.004,355.001.04%52,700
Jul 15, 20264,350.004,350.004,295.004,310.004,310.00-0.12%57,900
Jul 14, 20264,300.004,365.004,300.004,315.004,315.002.01%74,400
Jul 13, 20264,200.004,260.004,200.004,230.004,230.000.95%69,500
Jul 10, 20264,160.004,205.004,155.004,190.004,190.000.72%58,700
Jul 9, 20264,175.004,185.004,145.004,160.004,160.00-0.36%40,500
Jul 8, 20264,130.004,200.004,130.004,175.004,175.001.09%80,800
Jul 7, 20264,085.004,155.004,070.004,130.004,130.001.23%149,300
Jul 6, 20264,130.004,170.004,080.004,080.004,080.00-0.24%78,700
Jul 3, 20264,060.004,120.004,060.004,090.004,090.000.74%91,300
Jul 2, 20264,090.004,130.004,060.004,060.004,060.00-0.73%68,100
Jul 1, 20264,105.004,115.004,065.004,090.004,090.00-0.85%63,200
Jun 30, 20264,155.004,180.004,115.004,125.004,125.00-0.84%67,500
Jun 29, 20264,150.004,200.004,130.004,160.004,160.001.09%68,200
Jun 26, 20264,125.004,130.004,075.004,115.004,115.000.73%55,800
Jun 25, 20264,155.004,165.004,075.004,085.004,085.00-0.85%69,400
Jun 24, 20264,210.004,225.004,120.004,120.004,120.00-1.67%73,100
Jun 23, 20264,180.004,220.004,135.004,190.004,190.00-0.12%180,800
Jun 22, 20264,255.004,320.004,195.004,195.004,195.00-0.59%108,200
Jun 19, 20264,275.004,295.004,220.004,220.004,220.00-1.75%82,200
Jun 18, 20264,255.004,330.004,170.004,295.004,295.000.94%104,800
Jun 17, 20264,345.004,365.004,245.004,255.004,255.00-2.18%96,000
Jun 16, 20264,400.004,465.004,350.004,350.004,350.00-1.92%103,900
Jun 15, 20264,225.004,475.004,225.004,435.004,435.006.74%288,000
Jun 12, 20264,040.004,155.004,000.004,155.004,155.001.96%99,900
Jun 11, 20264,065.004,085.004,035.004,075.004,075.000.25%42,000