Skip to main content
logo
Shoei Foods Corporation (TYO:8079)
Japan flag Japan · Delayed Price · Currency is JPY
4,150.00
-5.00 (-0.12%)
Apr 24, 2026, 3:30 PM JST

Shoei Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 20264,155.004,165.004,150.004,150.004,150.00-0.12%68,400
Apr 23, 20264,160.004,175.004,155.004,155.004,155.00-0.12%40,100
Apr 22, 20264,180.004,180.004,160.004,160.004,160.00-0.83%48,400
Apr 21, 20264,225.004,230.004,195.004,195.004,195.00-0.24%36,800
Apr 20, 20264,225.004,235.004,205.004,205.004,205.00-0.36%48,400
Apr 17, 20264,220.004,235.004,215.004,220.004,220.000.24%30,600
Apr 16, 20264,230.004,260.004,205.004,210.004,210.000.96%54,000
Apr 15, 20264,155.004,185.004,150.004,170.004,170.000.36%52,300
Apr 14, 20264,235.004,235.004,135.004,155.004,155.00-1.07%112,900
Apr 13, 20264,285.004,295.004,200.004,200.004,200.00-1.18%62,700
Apr 10, 20264,290.004,300.004,240.004,250.004,250.00-0.23%40,800
Apr 9, 20264,305.004,335.004,260.004,260.004,260.00-0.70%50,200
Apr 8, 20264,390.004,390.004,290.004,290.004,290.00-1.72%98,200
Apr 7, 20264,325.004,365.004,305.004,365.004,365.001.51%152,300
Apr 6, 20264,270.004,300.004,255.004,300.004,300.001.90%59,400
Apr 3, 20264,295.004,305.004,220.004,220.004,220.00-1.75%95,900
Apr 2, 20264,320.004,335.004,280.004,295.004,295.000.23%82,300
Apr 1, 20264,290.004,295.004,225.004,285.004,285.000.59%102,700
Mar 31, 20264,300.004,325.004,250.004,260.004,260.00-0.58%75,100
Mar 30, 20264,190.004,295.004,190.004,285.004,285.001.06%129,300
Mar 27, 20264,220.004,280.004,210.004,240.004,240.000.36%134,500
Mar 26, 20264,200.004,230.004,175.004,225.004,225.000.36%78,700
Mar 25, 20264,170.004,215.004,170.004,210.004,210.001.69%70,600
Mar 24, 20264,125.004,175.004,100.004,140.004,140.001.97%51,700
Mar 23, 20264,120.004,130.004,060.004,060.004,060.00-2.99%114,000
Mar 19, 20264,230.004,270.004,185.004,185.004,185.00-2.67%61,500
Mar 18, 20264,215.004,300.004,205.004,300.004,300.002.14%91,300
Mar 17, 20264,185.004,260.004,160.004,210.004,210.001.69%133,100
Mar 16, 20263,990.004,175.003,975.004,140.004,140.003.89%119,100
Mar 13, 20263,985.004,020.003,970.003,985.003,985.00-0.38%62,900
Mar 12, 20264,060.004,060.004,000.004,000.004,000.00-1.84%37,300
Mar 11, 20264,090.004,090.004,070.004,075.004,075.000.37%21,100
Mar 10, 20264,065.004,100.004,040.004,060.004,060.001.00%37,000
Mar 9, 20263,980.004,040.003,940.004,020.004,020.000.50%85,000
Mar 6, 20264,050.004,050.003,990.004,000.004,000.00-2.32%73,300
Mar 5, 20264,080.004,130.004,075.004,095.004,095.001.36%41,500
Mar 4, 20264,075.004,075.003,995.004,040.004,040.00-1.46%76,700
Mar 3, 20264,120.004,125.004,085.004,100.004,100.00-0.85%41,900
Mar 2, 20264,090.004,150.004,080.004,135.004,135.000.36%45,400
Feb 27, 20264,105.004,125.004,085.004,120.004,120.000.49%34,900
Feb 26, 20264,100.004,115.004,080.004,100.004,100.00-24,800
Feb 25, 20264,105.004,115.004,075.004,100.004,100.00-0.24%28,500
Feb 24, 20264,075.004,160.004,065.004,110.004,110.001.61%45,000
Feb 20, 20264,065.004,080.004,040.004,045.004,045.00-0.49%25,300
Feb 19, 20264,045.004,075.004,030.004,065.004,065.000.37%27,300
Feb 18, 20264,065.004,070.004,050.004,050.004,050.00-23,600
Feb 17, 20264,095.004,095.004,050.004,050.004,050.00-1.34%34,600
Feb 16, 20264,130.004,150.004,090.004,105.004,105.00-1.08%38,600
Feb 13, 20264,140.004,155.004,105.004,150.004,150.000.36%23,200
Feb 12, 20264,115.004,145.004,110.004,135.004,135.000.73%27,900