Shinobu Foods Products Co., Ltd. 2903
TSE · Japan · Consumer Non-Durables
¥1,500.00-17.00 (-1.12%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥1,500.00 | -1.12% | ¥1,505.00 | ¥1,505.00 | ¥1,500.00 | 900 |
| 2026-10-01 | ¥1,517.00 | +0.80% | ¥1,500.00 | ¥1,517.00 | ¥1,500.00 | 600 |
| 2026-09-30 | ¥1,505.00 | -1.31% | ¥1,525.00 | ¥1,530.00 | ¥1,503.00 | 2.10K |
| 2026-09-29 | ¥1,525.00 | -2.06% | ¥1,516.00 | ¥1,525.00 | ¥1,516.00 | 1.10K |
| 2026-09-28 | ¥1,557.00 | +1.10% | ¥1,540.00 | ¥1,557.00 | ¥1,540.00 | 1.00K |
| 2026-09-25 | ¥1,540.00 | -2.65% | ¥1,559.00 | ¥1,561.00 | ¥1,540.00 | 6.60K |
| 2026-09-24 | ¥1,582.00 | -1.62% | ¥1,607.00 | ¥1,634.00 | ¥1,582.00 | 1.70K |
| 2026-09-18 | ¥1,608.00 | -0.12% | ¥1,635.00 | ¥1,635.00 | ¥1,601.00 | 1.20K |
| 2026-09-17 | ¥1,610.00 | -1.23% | ¥1,630.00 | ¥1,630.00 | ¥1,592.00 | 1.20K |
| 2026-09-16 | ¥1,630.00 | -0.43% | ¥1,601.00 | ¥1,630.00 | ¥1,601.00 | 1.80K |
| 2026-09-15 | ¥1,637.00 | +1.68% | ¥1,610.00 | ¥1,637.00 | ¥1,610.00 | 400 |
| 2026-09-14 | ¥1,610.00 | -1.41% | ¥1,647.00 | ¥1,647.00 | ¥1,610.00 | 3.80K |
| 2026-09-11 | ¥1,633.00 | +2.77% | ¥1,594.00 | ¥1,669.00 | ¥1,594.00 | 4.80K |
| 2026-09-10 | ¥1,589.00 | -1.30% | ¥1,615.00 | ¥1,615.00 | ¥1,587.00 | 3.30K |
| 2026-09-09 | ¥1,610.00 | +1.07% | ¥1,616.00 | ¥1,616.00 | ¥1,593.00 | 3.30K |
| 2026-09-08 | ¥1,593.00 | -1.36% | ¥1,615.00 | ¥1,615.00 | ¥1,593.00 | 2.70K |
| 2026-09-07 | ¥1,615.00 | +0.87% | ¥1,603.00 | ¥1,617.00 | ¥1,600.00 | 3.60K |
| 2026-09-04 | ¥1,601.00 | -2.44% | ¥1,601.00 | ¥1,605.00 | ¥1,600.00 | 2.40K |
| 2026-09-03 | ¥1,641.00 | -0.73% | ¥1,649.00 | ¥1,649.00 | ¥1,641.00 | 2.70K |
| 2026-09-02 | ¥1,653.00 | +1.16% | ¥1,653.00 | ¥1,653.00 | ¥1,653.00 | 400 |
| 2026-09-01 | ¥1,634.00 | 0.00% | ¥1,634.00 | ¥1,635.00 | ¥1,634.00 | 1.70K |
| 2026-08-31 | ¥1,634.00 | +0.25% | ¥1,663.00 | ¥1,663.00 | ¥1,612.00 | 3.40K |
| 2026-08-28 | ¥1,630.00 | +0.99% | ¥1,621.00 | ¥1,630.00 | ¥1,611.00 | 2.30K |
| 2026-08-27 | ¥1,614.00 | 0.00% | ¥1,617.00 | ¥1,617.00 | ¥1,614.00 | 1.10K |
| 2026-08-26 | ¥1,614.00 | +0.25% | ¥1,614.00 | ¥1,620.00 | ¥1,613.00 | 6.90K |
| 2026-08-25 | ¥1,610.00 | +0.44% | ¥1,609.00 | ¥1,610.00 | ¥1,607.00 | 2.90K |
| 2026-08-24 | ¥1,603.00 | +1.26% | ¥1,584.00 | ¥1,603.00 | ¥1,583.00 | 1.90K |
| 2026-08-21 | ¥1,583.00 | -0.06% | ¥1,584.00 | ¥1,584.00 | ¥1,583.00 | 1.90K |
| 2026-08-20 | ¥1,584.00 | -0.94% | ¥1,574.00 | ¥1,606.00 | ¥1,562.00 | 4.90K |
| 2026-08-19 | ¥1,599.00 | +1.33% | ¥1,602.00 | ¥1,602.00 | ¥1,565.00 | 1.90K |
| 2026-08-18 | ¥1,578.00 | 0.00% | ¥1,578.00 | ¥1,578.00 | ¥1,578.00 | 0 |
| 2026-08-17 | ¥1,578.00 | 0.00% | ¥1,578.00 | ¥1,579.00 | ¥1,578.00 | 1.10K |
| 2026-08-14 | ¥1,578.00 | +1.48% | ¥1,555.00 | ¥1,585.00 | ¥1,555.00 | 2.80K |
| 2026-08-13 | ¥1,555.00 | -1.21% | ¥1,586.00 | ¥1,616.00 | ¥1,550.00 | 5.30K |
| 2026-08-12 | ¥1,574.00 | -0.25% | ¥1,575.00 | ¥1,575.00 | ¥1,574.00 | 1.50K |
| 2026-08-10 | ¥1,578.00 | 0.00% | ¥1,578.00 | ¥1,578.00 | ¥1,575.00 | 7.90K |
| 2026-08-07 | ¥1,578.00 | -1.00% | ¥1,615.00 | ¥1,629.00 | ¥1,578.00 | 5.50K |
| 2026-08-06 | ¥1,594.00 | +0.13% | ¥1,587.00 | ¥1,594.00 | ¥1,587.00 | 300 |
| 2026-08-05 | ¥1,592.00 | -0.50% | ¥1,600.00 | ¥1,601.00 | ¥1,592.00 | 2.50K |
| 2026-08-04 | ¥1,600.00 | -0.93% | ¥1,596.00 | ¥1,640.00 | ¥1,582.00 | 1.60K |
| 2026-08-03 | ¥1,615.00 | -5.67% | ¥1,690.00 | ¥1,714.00 | ¥1,576.00 | 5.50K |
| 2026-07-31 | ¥1,712.00 | +0.53% | ¥1,703.00 | ¥1,712.00 | ¥1,703.00 | 1.20K |
| 2026-07-30 | ¥1,703.00 | +0.06% | ¥1,702.00 | ¥1,703.00 | ¥1,702.00 | 300 |
| 2026-07-29 | ¥1,702.00 | -0.53% | ¥1,711.00 | ¥1,711.00 | ¥1,660.00 | 3.20K |
| 2026-07-28 | ¥1,711.00 | -0.23% | ¥1,705.00 | ¥1,715.00 | ¥1,705.00 | 2.00K |
| 2026-07-27 | ¥1,715.00 | +1.48% | ¥1,712.00 | ¥1,720.00 | ¥1,695.00 | 4.20K |
| 2026-07-24 | ¥1,690.00 | +0.42% | ¥1,686.00 | ¥1,690.00 | ¥1,686.00 | 1.30K |
| 2026-07-23 | ¥1,683.00 | 0.00% | ¥1,683.00 | ¥1,689.00 | ¥1,683.00 | 1.60K |
| 2026-07-22 | ¥1,683.00 | +0.18% | ¥1,672.00 | ¥1,685.00 | ¥1,672.00 | 2.80K |
| 2026-07-21 | ¥1,680.00 | +0.42% | ¥1,665.00 | ¥1,687.00 | ¥1,665.00 | 3.00K |
| 2026-07-17 | ¥1,673.00 | -0.24% | ¥1,688.00 | ¥1,688.00 | ¥1,672.00 | 4.10K |
| 2026-07-16 | ¥1,677.00 | +1.15% | ¥1,658.00 | ¥1,685.00 | ¥1,658.00 | 2.60K |
| 2026-07-15 | ¥1,658.00 | -0.18% | ¥1,661.00 | ¥1,661.00 | ¥1,611.00 | 2.40K |
| 2026-07-14 | ¥1,661.00 | -1.31% | ¥1,683.00 | ¥1,683.00 | ¥1,650.00 | 1.70K |
| 2026-07-13 | ¥1,683.00 | +7.54% | ¥1,612.00 | ¥1,685.00 | ¥1,612.00 | 10.20K |
| 2026-07-10 | ¥1,565.00 | -0.32% | ¥1,580.00 | ¥1,594.00 | ¥1,565.00 | 5.60K |
| 2026-07-09 | ¥1,570.00 | +0.64% | ¥1,565.00 | ¥1,570.00 | ¥1,546.00 | 1.50K |
| 2026-07-08 | ¥1,560.00 | +1.30% | ¥1,540.00 | ¥1,560.00 | ¥1,537.00 | 6.70K |
| 2026-07-07 | ¥1,540.00 | -0.52% | ¥1,550.00 | ¥1,559.00 | ¥1,540.00 | 7.50K |
| 2026-07-06 | ¥1,548.00 | +1.84% | ¥1,520.00 | ¥1,549.00 | ¥1,520.00 | 3.50K |
| 2026-07-03 | ¥1,520.00 | -2.44% | ¥1,518.00 | ¥1,520.00 | ¥1,518.00 | 600 |
| 2026-07-02 | ¥1,558.00 | +5.41% | ¥1,508.00 | ¥1,558.00 | ¥1,508.00 | 600 |
| 2026-07-01 | ¥1,478.00 | -0.14% | ¥1,452.00 | ¥1,478.00 | ¥1,452.00 | 2.60K |
| 2026-06-30 | ¥1,480.00 | +0.14% | ¥1,503.00 | ¥1,503.00 | ¥1,480.00 | 600 |
| 2026-06-29 | ¥1,478.00 | +2.43% | ¥1,473.00 | ¥1,478.00 | ¥1,448.00 | 700 |
| 2026-06-26 | ¥1,443.00 | -1.70% | ¥1,468.00 | ¥1,468.00 | ¥1,443.00 | 1.00K |
| 2026-06-25 | ¥1,468.00 | -0.20% | ¥1,471.00 | ¥1,471.00 | ¥1,468.00 | 300 |
| 2026-06-24 | ¥1,471.00 | -2.90% | ¥1,492.00 | ¥1,492.00 | ¥1,462.00 | 400 |
| 2026-06-23 | ¥1,515.00 | -2.19% | ¥1,549.00 | ¥1,559.00 | ¥1,509.00 | 3.80K |
| 2026-06-22 | ¥1,549.00 | +0.78% | ¥1,554.00 | ¥1,555.00 | ¥1,549.00 | 5.30K |
| 2026-06-19 | ¥1,537.00 | -0.52% | ¥1,545.00 | ¥1,545.00 | ¥1,537.00 | 7.00K |
| 2026-06-18 | ¥1,545.00 | +0.98% | ¥1,532.00 | ¥1,545.00 | ¥1,532.00 | 600 |
| 2026-06-17 | ¥1,530.00 | +0.33% | ¥1,525.00 | ¥1,533.00 | ¥1,510.00 | 5.00K |
| 2026-06-16 | ¥1,525.00 | +2.35% | ¥1,460.00 | ¥1,526.00 | ¥1,460.00 | 3.90K |
| 2026-06-15 | ¥1,490.00 | +2.19% | ¥1,465.00 | ¥1,492.00 | ¥1,436.00 | 3.50K |
| 2026-06-12 | ¥1,458.00 | +1.46% | ¥1,426.00 | ¥1,464.00 | ¥1,425.00 | 8.90K |
| 2026-06-11 | ¥1,437.00 | -1.98% | ¥1,466.00 | ¥1,466.00 | ¥1,424.00 | 4.50K |
| 2026-06-10 | ¥1,466.00 | -0.61% | ¥1,475.00 | ¥1,476.00 | ¥1,441.00 | 8.20K |
| 2026-06-09 | ¥1,475.00 | +3.51% | ¥1,425.00 | ¥1,478.00 | ¥1,424.00 | 10.00K |
| 2026-06-08 | ¥1,425.00 | -3.59% | ¥1,478.00 | ¥1,480.00 | ¥1,424.00 | 10.40K |
| 2026-06-05 | ¥1,478.00 | -3.15% | ¥1,526.00 | ¥1,537.00 | ¥1,478.00 | 7.80K |
| 2026-06-04 | ¥1,526.00 | +0.13% | ¥1,524.00 | ¥1,565.00 | ¥1,521.00 | 7.70K |
| 2026-06-03 | ¥1,524.00 | +1.60% | ¥1,500.00 | ¥1,524.00 | ¥1,500.00 | 3.00K |
| 2026-06-02 | ¥1,500.00 | +0.27% | ¥1,496.00 | ¥1,500.00 | ¥1,479.00 | 2.30K |
| 2026-06-01 | ¥1,496.00 | -1.32% | ¥1,476.00 | ¥1,537.00 | ¥1,473.00 | 10.30K |
| 2026-05-29 | ¥1,516.00 | -0.33% | ¥1,502.00 | ¥1,520.00 | ¥1,500.00 | 4.80K |
| 2026-05-28 | ¥1,521.00 | +3.26% | ¥1,473.00 | ¥1,539.00 | ¥1,473.00 | 10.10K |
| 2026-05-27 | ¥1,473.00 | -0.47% | ¥1,480.00 | ¥1,480.00 | ¥1,450.00 | 5.70K |
| 2026-05-26 | ¥1,480.00 | +2.00% | ¥1,424.00 | ¥1,480.00 | ¥1,420.00 | 5.00K |
| 2026-05-25 | ¥1,451.00 | -2.36% | ¥1,456.00 | ¥1,456.00 | ¥1,450.00 | 1.80K |