Shoei Foods Corporation 8079
TSE · Japan · Consumer Non-Durables
¥4,285.00-60.00 (-1.38%)
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 | ¥4,285.00 | -1.38% | ¥4,335.00 | ¥4,335.00 | ¥4,280.00 | 104.50K |
| 2026-10-01 | ¥4,345.00 | -0.69% | ¥4,350.00 | ¥4,360.00 | ¥4,325.00 | 91.20K |
| 2026-09-30 | ¥4,375.00 | -0.46% | ¥4,395.00 | ¥4,410.00 | ¥4,350.00 | 87.40K |
| 2026-09-29 | ¥4,395.00 | -1.35% | ¥4,455.00 | ¥4,470.00 | ¥4,385.00 |
| 85.30K |
| 2026-09-28 | ¥4,455.00 | -0.11% | ¥4,450.00 | ¥4,460.00 | ¥4,410.00 | 61.40K |
| 2026-09-25 | ¥4,460.00 | +0.79% | ¥4,450.00 | ¥4,480.00 | ¥4,445.00 | 33.00K |
| 2026-09-24 | ¥4,425.00 | -1.01% | ¥4,455.00 | ¥4,490.00 | ¥4,425.00 | 54.80K |
| 2026-09-18 | ¥4,470.00 | -0.22% | ¥4,480.00 | ¥4,500.00 | ¥4,470.00 | 29.70K |
| 2026-09-17 | ¥4,480.00 | +0.45% | ¥4,480.00 | ¥4,520.00 | ¥4,470.00 | 33.50K |
| 2026-09-16 | ¥4,460.00 | +0.45% | ¥4,465.00 | ¥4,490.00 | ¥4,450.00 | 20.90K |
| 2026-09-15 | ¥4,440.00 | +1.02% | ¥4,405.00 | ¥4,460.00 | ¥4,405.00 | 35.40K |
| 2026-09-14 | ¥4,395.00 | +0.23% | ¥4,365.00 | ¥4,405.00 | ¥4,325.00 | 79.70K |
| 2026-09-11 | ¥4,385.00 | -2.99% | ¥4,480.00 | ¥4,530.00 | ¥4,325.00 | 95.50K |
| 2026-09-10 | ¥4,520.00 | -0.33% | ¥4,510.00 | ¥4,540.00 | ¥4,510.00 | 24.30K |
| 2026-09-09 | ¥4,535.00 | -0.11% | ¥4,510.00 | ¥4,560.00 | ¥4,510.00 | 28.90K |
| 2026-09-08 | ¥4,540.00 | +1.23% | ¥4,485.00 | ¥4,570.00 | ¥4,470.00 | 41.40K |
| 2026-09-07 | ¥4,485.00 | -0.33% | ¥4,505.00 | ¥4,515.00 | ¥4,480.00 | 35.40K |
| 2026-09-04 | ¥4,500.00 | +0.11% | ¥4,515.00 | ¥4,535.00 | ¥4,495.00 | 36.40K |
| 2026-09-03 | ¥4,495.00 | +0.11% | ¥4,510.00 | ¥4,535.00 | ¥4,485.00 | 44.80K |
| 2026-09-02 | ¥4,490.00 | +0.11% | ¥4,470.00 | ¥4,525.00 | ¥4,455.00 | 51.00K |
| 2026-09-01 | ¥4,485.00 | +0.11% | ¥4,470.00 | ¥4,520.00 | ¥4,455.00 | 53.40K |
| 2026-08-31 | ¥4,480.00 | -0.78% | ¥4,530.00 | ¥4,530.00 | ¥4,480.00 | 45.50K |
| 2026-08-28 | ¥4,515.00 | -0.77% | ¥4,525.00 | ¥4,545.00 | ¥4,500.00 | 42.20K |
| 2026-08-27 | ¥4,550.00 | 0.00% | ¥4,550.00 | ¥4,570.00 | ¥4,520.00 | 24.50K |
| 2026-08-26 | ¥4,550.00 | +0.22% | ¥4,540.00 | ¥4,570.00 | ¥4,535.00 | 27.80K |
| 2026-08-25 | ¥4,540.00 | -0.87% | ¥4,585.00 | ¥4,615.00 | ¥4,535.00 | 23.40K |
| 2026-08-24 | ¥4,580.00 | +0.44% | ¥4,560.00 | ¥4,620.00 | ¥4,550.00 | 30.00K |
| 2026-08-21 | ¥4,560.00 | +0.22% | ¥4,540.00 | ¥4,585.00 | ¥4,530.00 | 30.00K |
| 2026-08-20 | ¥4,550.00 | +1.34% | ¥4,495.00 | ¥4,550.00 | ¥4,485.00 | 32.30K |
| 2026-08-19 | ¥4,490.00 | +0.79% | ¥4,440.00 | ¥4,510.00 | ¥4,440.00 | 36.80K |
| 2026-08-18 | ¥4,455.00 | +1.25% | ¥4,400.00 | ¥4,455.00 | ¥4,390.00 | 30.90K |
| 2026-08-17 | ¥4,400.00 | -0.68% | ¥4,430.00 | ¥4,430.00 | ¥4,395.00 | 29.20K |
| 2026-08-14 | ¥4,430.00 | +0.11% | ¥4,425.00 | ¥4,445.00 | ¥4,405.00 | 27.50K |
| 2026-08-13 | ¥4,425.00 | +0.11% | ¥4,420.00 | ¥4,430.00 | ¥4,390.00 | 28.40K |
| 2026-08-12 | ¥4,420.00 | +0.45% | ¥4,415.00 | ¥4,425.00 | ¥4,385.00 | 29.20K |
| 2026-08-10 | ¥4,400.00 | +1.38% | ¥4,340.00 | ¥4,400.00 | ¥4,315.00 | 28.80K |
| 2026-08-07 | ¥4,340.00 | +0.81% | ¥4,305.00 | ¥4,360.00 | ¥4,300.00 | 30.70K |
| 2026-08-06 | ¥4,305.00 | +1.29% | ¥4,250.00 | ¥4,305.00 | ¥4,250.00 | 36.40K |
| 2026-08-05 | ¥4,250.00 | -1.05% | ¥4,300.00 | ¥4,320.00 | ¥4,235.00 | 42.20K |
| 2026-08-04 | ¥4,295.00 | -0.92% | ¥4,335.00 | ¥4,335.00 | ¥4,280.00 | 29.20K |
| 2026-08-03 | ¥4,335.00 | -1.81% | ¥4,400.00 | ¥4,400.00 | ¥4,300.00 | 55.70K |
| 2026-07-31 | ¥4,415.00 | -2.43% | ¥4,520.00 | ¥4,520.00 | ¥4,395.00 | 38.20K |
| 2026-07-30 | ¥4,525.00 | -1.31% | ¥4,540.00 | ¥4,555.00 | ¥4,510.00 | 39.20K |
| 2026-07-29 | ¥4,585.00 | +0.99% | ¥4,520.00 | ¥4,610.00 | ¥4,510.00 | 63.20K |
| 2026-07-28 | ¥4,540.00 | +0.89% | ¥4,500.00 | ¥4,550.00 | ¥4,490.00 | 47.50K |
| 2026-07-27 | ¥4,500.00 | +2.16% | ¥4,410.00 | ¥4,510.00 | ¥4,410.00 | 49.90K |
| 2026-07-24 | ¥4,405.00 | +0.80% | ¥4,350.00 | ¥4,410.00 | ¥4,345.00 | 29.20K |
| 2026-07-23 | ¥4,370.00 | -0.46% | ¥4,390.00 | ¥4,390.00 | ¥4,345.00 | 27.50K |
| 2026-07-22 | ¥4,390.00 | -0.23% | ¥4,420.00 | ¥4,420.00 | ¥4,370.00 | 47.20K |
| 2026-07-21 | ¥4,400.00 | +1.15% | ¥4,370.00 | ¥4,415.00 | ¥4,370.00 | 52.20K |
| 2026-07-17 | ¥4,350.00 | -0.11% | ¥4,365.00 | ¥4,390.00 | ¥4,320.00 | 36.20K |
| 2026-07-16 | ¥4,355.00 | +1.04% | ¥4,315.00 | ¥4,375.00 | ¥4,315.00 | 52.70K |
| 2026-07-15 | ¥4,310.00 | -0.12% | ¥4,350.00 | ¥4,350.00 | ¥4,295.00 | 57.90K |
| 2026-07-14 | ¥4,315.00 | +2.01% | ¥4,300.00 | ¥4,365.00 | ¥4,300.00 | 74.40K |
| 2026-07-13 | ¥4,230.00 | +0.95% | ¥4,200.00 | ¥4,260.00 | ¥4,200.00 | 69.50K |
| 2026-07-10 | ¥4,190.00 | +0.72% | ¥4,160.00 | ¥4,205.00 | ¥4,155.00 | 58.70K |
| 2026-07-09 | ¥4,160.00 | -0.36% | ¥4,175.00 | ¥4,185.00 | ¥4,145.00 | 40.50K |
| 2026-07-08 | ¥4,175.00 | +1.09% | ¥4,130.00 | ¥4,200.00 | ¥4,130.00 | 80.80K |
| 2026-07-07 | ¥4,130.00 | +1.23% | ¥4,085.00 | ¥4,155.00 | ¥4,070.00 | 149.30K |
| 2026-07-06 | ¥4,080.00 | -0.24% | ¥4,130.00 | ¥4,170.00 | ¥4,080.00 | 78.70K |
| 2026-07-03 | ¥4,090.00 | +0.74% | ¥4,060.00 | ¥4,120.00 | ¥4,060.00 | 91.30K |
| 2026-07-02 | ¥4,060.00 | -0.73% | ¥4,090.00 | ¥4,130.00 | ¥4,060.00 | 68.10K |
| 2026-07-01 | ¥4,090.00 | -0.85% | ¥4,105.00 | ¥4,115.00 | ¥4,065.00 | 63.20K |
| 2026-06-30 | ¥4,125.00 | -0.84% | ¥4,155.00 | ¥4,180.00 | ¥4,115.00 | 67.50K |
| 2026-06-29 | ¥4,160.00 | +1.09% | ¥4,150.00 | ¥4,200.00 | ¥4,130.00 | 68.20K |
| 2026-06-26 | ¥4,115.00 | +0.73% | ¥4,125.00 | ¥4,130.00 | ¥4,075.00 | 55.80K |
| 2026-06-25 | ¥4,085.00 | -0.85% | ¥4,155.00 | ¥4,165.00 | ¥4,075.00 | 69.40K |
| 2026-06-24 | ¥4,120.00 | -1.67% | ¥4,210.00 | ¥4,225.00 | ¥4,120.00 | 73.10K |
| 2026-06-23 | ¥4,190.00 | -0.12% | ¥4,180.00 | ¥4,220.00 | ¥4,135.00 | 180.80K |
| 2026-06-22 | ¥4,195.00 | -0.59% | ¥4,255.00 | ¥4,320.00 | ¥4,195.00 | 108.20K |
| 2026-06-19 | ¥4,220.00 | -1.75% | ¥4,275.00 | ¥4,295.00 | ¥4,220.00 | 82.20K |
| 2026-06-18 | ¥4,295.00 | +0.94% | ¥4,255.00 | ¥4,330.00 | ¥4,170.00 | 104.80K |
| 2026-06-17 | ¥4,255.00 | -2.18% | ¥4,345.00 | ¥4,365.00 | ¥4,245.00 | 96.00K |
| 2026-06-16 | ¥4,350.00 | -1.92% | ¥4,400.00 | ¥4,465.00 | ¥4,350.00 | 103.90K |
| 2026-06-15 | ¥4,435.00 | +6.74% | ¥4,225.00 | ¥4,475.00 | ¥4,225.00 | 288.00K |
| 2026-06-12 | ¥4,155.00 | +1.96% | ¥4,040.00 | ¥4,155.00 | ¥4,000.00 | 99.90K |
| 2026-06-11 | ¥4,075.00 | +0.25% | ¥4,065.00 | ¥4,085.00 | ¥4,035.00 | 42.00K |
| 2026-06-10 | ¥4,065.00 | +0.62% | ¥4,040.00 | ¥4,090.00 | ¥4,040.00 | 44.70K |
| 2026-06-09 | ¥4,040.00 | +1.00% | ¥4,000.00 | ¥4,060.00 | ¥4,000.00 | 53.10K |
| 2026-06-08 | ¥4,000.00 | +1.52% | ¥3,965.00 | ¥4,010.00 | ¥3,955.00 | 49.30K |
| 2026-06-05 | ¥3,940.00 | +1.16% | ¥3,900.00 | ¥3,960.00 | ¥3,900.00 | 39.70K |
| 2026-06-04 | ¥3,895.00 | -1.27% | ¥3,945.00 | ¥3,945.00 | ¥3,895.00 | 54.60K |
| 2026-06-03 | ¥3,945.00 | +0.77% | ¥3,915.00 | ¥3,950.00 | ¥3,900.00 | 45.60K |
| 2026-06-02 | ¥3,915.00 | -1.01% | ¥3,930.00 | ¥3,945.00 | ¥3,900.00 | 70.00K |
| 2026-06-01 | ¥3,955.00 | -1.37% | ¥3,960.00 | ¥3,965.00 | ¥3,930.00 | 65.60K |
| 2026-05-29 | ¥4,010.00 | +0.63% | ¥3,985.00 | ¥4,040.00 | ¥3,985.00 | 35.90K |
| 2026-05-28 | ¥3,985.00 | +0.13% | ¥3,970.00 | ¥4,000.00 | ¥3,950.00 | 43.10K |
| 2026-05-27 | ¥3,980.00 | +0.25% | ¥3,960.00 | ¥3,995.00 | ¥3,950.00 | 56.90K |
| 2026-05-26 | ¥3,970.00 | +0.25% | ¥3,965.00 | ¥3,975.00 | ¥3,950.00 | 34.60K |
| 2026-05-25 | ¥3,960.00 | -1.49% | ¥4,025.00 | ¥4,025.00 | ¥3,950.00 | 44.80K |