Skip to main content
logo
Shoei Foods Corporation (TYO:8079)
Japan flag Japan · Delayed Price · Currency is JPY
3,940.00
+45.00 (1.16%)
Jun 5, 2026, 3:30 PM JST

Shoei Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 20263,900.003,960.003,900.003,940.003,940.001.16%39,700
Jun 4, 20263,945.003,945.003,895.003,895.003,895.00-1.27%54,600
Jun 3, 20263,915.003,950.003,900.003,945.003,945.000.77%45,600
Jun 2, 20263,930.003,945.003,900.003,915.003,915.00-1.01%70,000
Jun 1, 20263,960.003,965.003,930.003,955.003,955.00-1.37%65,600
May 29, 20263,985.004,040.003,985.004,010.004,010.000.63%35,900
May 28, 20263,970.004,000.003,950.003,985.003,985.000.13%43,100
May 27, 20263,960.003,995.003,950.003,980.003,980.000.25%56,900
May 26, 20263,965.003,975.003,950.003,970.003,970.000.25%34,600
May 25, 20264,025.004,025.003,950.003,960.003,960.00-1.49%44,800
May 22, 20264,035.004,035.003,990.004,020.004,020.000.12%25,200
May 21, 20264,030.004,070.004,015.004,015.004,015.00-0.37%49,300
May 20, 20264,005.004,030.003,980.004,030.004,030.000.62%47,400
May 19, 20263,980.004,020.003,980.004,005.004,005.000.88%35,100
May 18, 20264,020.004,020.003,965.003,970.003,970.00-1.00%46,100
May 15, 20263,950.004,015.003,945.004,010.004,010.000.88%32,300
May 14, 20263,975.003,980.003,935.003,975.003,975.00-0.38%35,600
May 13, 20263,915.004,000.003,910.003,990.003,990.001.66%59,700
May 12, 20263,960.003,965.003,920.003,925.003,925.00-1.01%45,000
May 11, 20263,985.004,000.003,945.003,965.003,965.00-0.38%57,600
May 8, 20264,010.004,020.003,975.003,980.003,980.00-0.25%56,900
May 7, 20264,030.004,040.003,990.003,990.003,990.00-1.60%65,700
May 1, 20264,085.004,085.004,015.004,055.004,055.00-0.86%59,300
Apr 30, 20264,045.004,095.004,010.004,090.004,090.000.49%66,400
Apr 28, 20264,080.004,115.004,050.004,070.004,070.002.26%334,000
Apr 27, 20264,145.004,150.004,025.004,025.003,980.00-3.01%392,800
Apr 24, 20264,155.004,165.004,150.004,150.004,103.60-0.12%68,400
Apr 23, 20264,160.004,175.004,155.004,155.004,108.55-0.12%40,100
Apr 22, 20264,180.004,180.004,160.004,160.004,113.49-0.83%48,400
Apr 21, 20264,225.004,230.004,195.004,195.004,148.10-0.24%36,800
Apr 20, 20264,225.004,235.004,205.004,205.004,157.99-0.36%48,400
Apr 17, 20264,220.004,235.004,215.004,220.004,172.820.24%30,600
Apr 16, 20264,230.004,260.004,205.004,210.004,162.930.96%54,000
Apr 15, 20264,155.004,185.004,150.004,170.004,123.380.36%52,300
Apr 14, 20264,235.004,235.004,135.004,155.004,108.55-1.07%112,900
Apr 13, 20264,285.004,295.004,200.004,200.004,153.04-1.18%62,700
Apr 10, 20264,290.004,300.004,240.004,250.004,202.48-0.23%40,800
Apr 9, 20264,305.004,335.004,260.004,260.004,212.37-0.70%50,200
Apr 8, 20264,390.004,390.004,290.004,290.004,242.04-1.72%98,200
Apr 7, 20264,325.004,365.004,305.004,365.004,316.201.51%152,300
Apr 6, 20264,270.004,300.004,255.004,300.004,251.931.90%59,400
Apr 3, 20264,295.004,305.004,220.004,220.004,172.82-1.75%95,900
Apr 2, 20264,320.004,335.004,280.004,295.004,246.980.23%82,300
Apr 1, 20264,290.004,295.004,225.004,285.004,237.090.59%102,700
Mar 31, 20264,300.004,325.004,250.004,260.004,212.37-0.58%75,100
Mar 30, 20264,190.004,295.004,190.004,285.004,237.091.06%129,300
Mar 27, 20264,220.004,280.004,210.004,240.004,192.600.36%134,500
Mar 26, 20264,200.004,230.004,175.004,225.004,177.760.36%78,700
Mar 25, 20264,170.004,215.004,170.004,210.004,162.931.69%70,600
Mar 24, 20264,125.004,175.004,100.004,140.004,093.711.97%51,700