Shofu Inc. 7979
TSE · Japan · Health Technology
¥2,223.00-10.00 (-0.45%)
Market open· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 | ¥2,223.00 | -0.45% | ¥2,230.00 | ¥2,230.00 | ¥2,203.00 | 9.00K |
| 2026-10-01 | ¥2,233.00 | +0.77% | ¥2,216.00 | ¥2,248.00 | ¥2,203.00 | 57.60K |
| 2026-09-30 | ¥2,216.00 | +0.05% | ¥2,245.00 | ¥2,245.00 | ¥2,187.00 | 80.50K |
| 2026-09-29 | ¥2,215.00 | -3.65% | ¥2,282.00 | ¥2,300.00 | ¥2,206.00 | 74.80K |
| 2026-09-28 | ¥2,299.00 | -0.13% | ¥2,312.00 | ¥2,328.00 | ¥2,297.00 | 87.60K |
| 2026-09-25 | ¥2,302.00 | +1.77% | ¥2,282.00 | ¥2,318.00 | ¥2,274.00 | 63.80K |
| 2026-09-24 | ¥2,262.00 | +0.35% | ¥2,264.00 | ¥2,280.00 | ¥2,246.00 | 65.90K |
| 2026-09-18 | ¥2,254.00 | -0.97% | ¥2,261.00 | ¥2,269.00 | ¥2,239.00 | 60.30K |
| 2026-09-17 | ¥2,276.00 | +2.57% | ¥2,230.00 | ¥2,287.00 | ¥2,230.00 | 54.20K |
| 2026-09-16 | ¥2,219.00 | +0.50% | ¥2,223.00 | ¥2,234.00 | ¥2,217.00 | 48.70K |
| 2026-09-15 | ¥2,208.00 | 0.00% | ¥2,206.00 | ¥2,227.00 | ¥2,206.00 | 45.30K |
| 2026-09-14 | ¥2,208.00 | +2.32% | ¥2,158.00 | ¥2,214.00 | ¥2,158.00 | 70.20K |
| 2026-09-11 | ¥2,158.00 | -0.87% | ¥2,146.00 | ¥2,173.00 | ¥2,146.00 | 91.20K |
| 2026-09-10 | ¥2,177.00 | -1.14% | ¥2,180.00 | ¥2,191.00 | ¥2,139.00 | 91.30K |
| 2026-09-09 | ¥2,202.00 | -1.70% | ¥2,222.00 | ¥2,230.00 | ¥2,200.00 | 60.80K |
| 2026-09-08 | ¥2,240.00 | -1.75% | ¥2,253.00 | ¥2,279.00 | ¥2,240.00 | 72.30K |
| 2026-09-07 | ¥2,280.00 | -0.87% | ¥2,286.00 | ¥2,310.00 | ¥2,272.00 | 58.60K |
| 2026-09-04 | ¥2,300.00 | +0.17% | ¥2,292.00 | ¥2,314.00 | ¥2,262.00 | 74.40K |
| 2026-09-03 | ¥2,296.00 | +0.31% | ¥2,292.00 | ¥2,310.00 | ¥2,282.00 | 72.00K |
| 2026-09-02 | ¥2,289.00 | -1.04% | ¥2,288.00 | ¥2,313.00 | ¥2,277.00 | 65.30K |
| 2026-09-01 | ¥2,313.00 | 0.00% | ¥2,280.00 | ¥2,319.00 | ¥2,267.00 | 71.20K |
| 2026-08-31 | ¥2,313.00 | -0.94% | ¥2,326.00 | ¥2,337.00 | ¥2,313.00 | 52.00K |
| 2026-08-28 | ¥2,335.00 | +0.78% | ¥2,308.00 | ¥2,339.00 | ¥2,302.00 | 67.40K |
| 2026-08-27 | ¥2,317.00 | -1.15% | ¥2,361.00 | ¥2,373.00 | ¥2,310.00 | 66.00K |
| 2026-08-26 | ¥2,344.00 | +0.17% | ¥2,351.00 | ¥2,362.00 | ¥2,332.00 | 63.50K |
| 2026-08-25 | ¥2,340.00 | -0.26% | ¥2,361.00 | ¥2,374.00 | ¥2,340.00 | 67.20K |
| 2026-08-24 | ¥2,346.00 | +0.30% | ¥2,350.00 | ¥2,363.00 | ¥2,339.00 | 48.10K |
| 2026-08-21 | ¥2,339.00 | -1.06% | ¥2,334.00 | ¥2,366.00 | ¥2,326.00 | 81.00K |
| 2026-08-20 | ¥2,364.00 | +0.81% | ¥2,349.00 | ¥2,365.00 | ¥2,339.00 | 80.10K |
| 2026-08-19 | ¥2,345.00 | -1.43% | ¥2,379.00 | ¥2,385.00 | ¥2,337.00 | 121.50K |
| 2026-08-18 | ¥2,379.00 | +1.97% | ¥2,338.00 | ¥2,391.00 | ¥2,323.00 | 94.40K |
| 2026-08-17 | ¥2,333.00 | -1.27% | ¥2,363.00 | ¥2,363.00 | ¥2,333.00 | 85.00K |
| 2026-08-14 | ¥2,363.00 | -1.95% | ¥2,360.00 | ¥2,396.00 | ¥2,355.00 | 88.50K |
| 2026-08-13 | ¥2,410.00 | +5.24% | ¥2,288.00 | ¥2,420.00 | ¥2,267.00 | 181.20K |
| 2026-08-12 | ¥2,290.00 | -1.04% | ¥2,315.00 | ¥2,317.00 | ¥2,274.00 | 110.50K |
| 2026-08-10 | ¥2,314.00 | +1.62% | ¥2,283.00 | ¥2,352.00 | ¥2,267.00 | 142.40K |
| 2026-08-07 | ¥2,277.00 | +2.85% | ¥2,219.00 | ¥2,304.00 | ¥2,210.00 | 133.60K |
| 2026-08-06 | ¥2,214.00 | +0.54% | ¥2,250.00 | ¥2,288.00 | ¥2,209.00 | 153.20K |
| 2026-08-05 | ¥2,202.00 | +5.97% | ¥2,099.00 | ¥2,220.00 | ¥2,072.00 | 116.80K |
| 2026-08-04 | ¥2,078.00 | -0.48% | ¥2,088.00 | ¥2,091.00 | ¥2,069.00 | 59.00K |
| 2026-08-03 | ¥2,088.00 | -1.00% | ¥2,062.00 | ¥2,088.00 | ¥2,017.00 | 98.70K |
| 2026-07-31 | ¥2,109.00 | -2.68% | ¥2,117.00 | ¥2,128.00 | ¥2,076.00 | 84.00K |
| 2026-07-30 | ¥2,167.00 | -0.32% | ¥2,200.00 | ¥2,200.00 | ¥2,125.00 | 109.60K |
| 2026-07-29 | ¥2,174.00 | +2.35% | ¥2,134.00 | ¥2,192.00 | ¥2,109.00 | 139.10K |
| 2026-07-28 | ¥2,124.00 | -0.65% | ¥2,148.00 | ¥2,148.00 | ¥2,110.00 | 74.10K |
| 2026-07-27 | ¥2,138.00 | +2.39% | ¥2,118.00 | ¥2,149.00 | ¥2,085.00 | 63.50K |
| 2026-07-24 | ¥2,088.00 | -1.56% | ¥2,106.00 | ¥2,106.00 | ¥2,080.00 | 68.10K |
| 2026-07-23 | ¥2,121.00 | -1.76% | ¥2,142.00 | ¥2,142.00 | ¥2,109.00 | 60.70K |
| 2026-07-22 | ¥2,159.00 | -1.19% | ¥2,163.00 | ¥2,181.00 | ¥2,156.00 | 116.00K |
| 2026-07-21 | ¥2,185.00 | -1.09% | ¥2,218.00 | ¥2,237.00 | ¥2,165.00 | 92.70K |
| 2026-07-17 | ¥2,209.00 | 0.00% | ¥2,210.00 | ¥2,259.00 | ¥2,196.00 | 137.40K |
| 2026-07-16 | ¥2,209.00 | +0.91% | ¥2,188.00 | ¥2,210.00 | ¥2,172.00 | 77.50K |
| 2026-07-15 | ¥2,189.00 | +3.11% | ¥2,131.00 | ¥2,202.00 | ¥2,131.00 | 137.10K |
| 2026-07-14 | ¥2,123.00 | +0.33% | ¥2,132.00 | ¥2,141.00 | ¥2,112.00 | 51.30K |
| 2026-07-13 | ¥2,116.00 | +1.44% | ¥2,100.00 | ¥2,125.00 | ¥2,090.00 | 78.40K |
| 2026-07-10 | ¥2,086.00 | +0.77% | ¥2,100.00 | ¥2,100.00 | ¥2,066.00 | 68.10K |
| 2026-07-09 | ¥2,070.00 | +0.78% | ¥2,055.00 | ¥2,104.00 | ¥2,039.00 | 86.50K |
| 2026-07-08 | ¥2,054.00 | -1.86% | ¥2,110.00 | ¥2,110.00 | ¥2,048.00 | 69.50K |
| 2026-07-07 | ¥2,093.00 | -0.48% | ¥2,100.00 | ¥2,104.00 | ¥2,086.00 | 54.00K |
| 2026-07-06 | ¥2,103.00 | +0.48% | ¥2,084.00 | ¥2,110.00 | ¥2,081.00 | 100.50K |
| 2026-07-03 | ¥2,093.00 | +4.13% | ¥2,053.00 | ¥2,101.00 | ¥2,053.00 | 151.40K |
| 2026-07-02 | ¥2,010.00 | +1.01% | ¥2,012.00 | ¥2,038.00 | ¥2,009.00 | 61.30K |
| 2026-07-01 | ¥1,990.00 | -1.63% | ¥2,031.00 | ¥2,031.00 | ¥1,978.00 | 69.00K |
| 2026-06-30 | ¥2,023.00 | -1.37% | ¥2,054.00 | ¥2,059.00 | ¥2,004.00 | 77.70K |
| 2026-06-29 | ¥2,051.00 | +1.69% | ¥2,032.00 | ¥2,051.00 | ¥2,021.00 | 106.40K |
| 2026-06-26 | ¥2,017.00 | +0.15% | ¥2,030.00 | ¥2,030.00 | ¥2,000.00 | 59.20K |
| 2026-06-25 | ¥2,014.00 | +2.91% | ¥1,984.00 | ¥2,025.00 | ¥1,970.00 | 101.90K |
| 2026-06-24 | ¥1,957.00 | -2.10% | ¥2,000.00 | ¥2,020.00 | ¥1,954.00 | 97.70K |
| 2026-06-23 | ¥1,999.00 | +1.58% | ¥1,968.00 | ¥2,028.00 | ¥1,957.00 | 137.60K |
| 2026-06-22 | ¥1,968.00 | -1.89% | ¥2,002.00 | ¥2,030.00 | ¥1,958.00 | 112.30K |
| 2026-06-19 | ¥2,006.00 | -1.13% | ¥2,050.00 | ¥2,050.00 | ¥1,989.00 | 115.40K |
| 2026-06-18 | ¥2,029.00 | +2.37% | ¥1,998.00 | ¥2,039.00 | ¥1,983.00 | 83.40K |
| 2026-06-17 | ¥1,982.00 | -0.95% | ¥2,014.00 | ¥2,014.00 | ¥1,978.00 | 84.90K |
| 2026-06-16 | ¥2,001.00 | -2.72% | ¥2,033.00 | ¥2,039.00 | ¥1,987.00 | 123.50K |
| 2026-06-15 | ¥2,057.00 | -0.29% | ¥2,113.00 | ¥2,122.00 | ¥2,035.00 | 135.30K |
| 2026-06-12 | ¥2,063.00 | -0.96% | ¥2,082.00 | ¥2,095.00 | ¥2,018.00 | 157.00K |
| 2026-06-11 | ¥2,083.00 | -0.19% | ¥2,085.00 | ¥2,181.00 | ¥2,057.00 | 342.50K |
| 2026-06-10 | ¥2,087.00 | +7.80% | ¥1,933.00 | ¥2,108.00 | ¥1,920.00 | 370.80K |
| 2026-06-09 | ¥1,936.00 | +1.47% | ¥1,915.00 | ¥1,950.00 | ¥1,890.00 | 151.60K |
| 2026-06-08 | ¥1,908.00 | +0.42% | ¥1,902.00 | ¥1,942.00 | ¥1,875.00 | 151.90K |
| 2026-06-05 | ¥1,900.00 | +1.23% | ¥1,900.00 | ¥1,920.00 | ¥1,890.00 | 108.40K |
| 2026-06-04 | ¥1,877.00 | +0.59% | ¥1,875.00 | ¥1,888.00 | ¥1,868.00 | 111.90K |
| 2026-06-03 | ¥1,866.00 | +2.08% | ¥1,820.00 | ¥1,866.00 | ¥1,819.00 | 96.20K |
| 2026-06-02 | ¥1,828.00 | +0.55% | ¥1,822.00 | ¥1,843.00 | ¥1,789.00 | 123.90K |
| 2026-06-01 | ¥1,818.00 | +0.89% | ¥1,791.00 | ¥1,821.00 | ¥1,774.00 | 116.80K |
| 2026-05-29 | ¥1,802.00 | +1.46% | ¥1,789.00 | ¥1,819.00 | ¥1,782.00 | 126.30K |
| 2026-05-28 | ¥1,776.00 | +0.28% | ¥1,777.00 | ¥1,786.00 | ¥1,753.00 | 82.50K |
| 2026-05-27 | ¥1,771.00 | +0.40% | ¥1,764.00 | ¥1,776.00 | ¥1,755.00 | 72.90K |
| 2026-05-26 | ¥1,764.00 | -1.07% | ¥1,782.00 | ¥1,783.00 | ¥1,757.00 | 56.60K |
| 2026-05-25 | ¥1,783.00 | -1.49% | ¥1,811.00 | ¥1,811.00 | ¥1,771.00 | 101.50K |