Shofu Inc. - 7979.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	1,914	1,908	1,908	1,918	1,896	57,500
October 16, 2025	1,921	1,912	1,912	1,932	1,906	54,700
October 15, 2025	1,896	1,921	1,921	1,921	1,896	64,200
October 14, 2025	1,899	1,896	1,896	1,914	1,873	106,900
October 10, 2025	1,923	1,914	1,914	1,946	1,914	71,100
October 09, 2025	1,927	1,942	1,942	1,944	1,918	65,000
October 08, 2025	1,957	1,927	1,927	1,969	1,921	80,200
October 07, 2025	1,971	1,958	1,958	1,981	1,957	68,100
October 06, 2025	1,964	1,981	1,981	1,981	1,948	105,900
October 03, 2025	1,915	1,924	1,924	1,930	1,911	47,200
October 02, 2025	1,914	1,909	1,909	1,927	1,893	68,800
October 01, 2025	1,942	1,911	1,911	1,942	1,897	97,400
September 30, 2025	1,980	1,942	1,942	1,992	1,935	79,000
September 29, 2025	2,017	1,984	1,984	2,018	1,984	65,900
September 26, 2025	2,001	2,017	2,017	2,020	2,001	111,300
September 25, 2025	2,014	2,009	2,009	2,014	1,985	125,600
September 24, 2025	1,999	2,014	2,014	2,024	1,997	85,100
September 22, 2025	1,975	1,992	1,992	1,999	1,973	59,200
September 19, 2025	1,975	1,973	1,973	1,992	1,949	153,700
September 18, 2025	1,960	1,975	1,975	1,980	1,960	58,700
September 17, 2025	1,960	1,975	1,975	1,980	1,960	91,600
September 16, 2025	1,958	1,957	1,957	1,964	1,938	91,600
September 12, 2025	1,970	1,960	1,960	1,973	1,956	49,800
September 11, 2025	1,979	1,959	1,959	1,993	1,955	43,600
September 10, 2025	2,002	1,979	1,979	2,002	1,978	69,800
September 09, 2025	1,998	2,015	2,015	2,022	1,994	72,200
September 08, 2025	1,941	1,992	1,992	1,999	1,929	150,900
September 05, 2025	1,924	1,950	1,950	1,954	1,916	57,700
September 04, 2025	1,927	1,922	1,922	1,931	1,913	95,000
September 03, 2025	1,930	1,930	1,930	1,946	1,923	147,800
September 02, 2025	1,948	1,936	1,936	1,954	1,934	71,100
September 01, 2025	1,957	1,942	1,942	1,965	1,933	86,600
August 29, 2025	1,971	1,963	1,963	1,983	1,957	86,000
August 28, 2025	1,963	1,977	1,977	1,978	1,950	67,900
August 27, 2025	1,985	1,955	1,955	1,989	1,950	104,100
August 26, 2025	2,011	1,991	1,991	2,013	1,991	59,500
August 25, 2025	2,039	2,016	2,016	2,047	2,014	68,000
August 22, 2025	2,025	2,057	2,057	2,057	2,018	82,300
August 21, 2025	2,024	2,018	2,018	2,028	2,000	45,500
August 20, 2025	2,020	2,019	2,019	2,029	2,003	49,000
August 19, 2025	2,018	2,029	2,029	2,034	2,013	73,700
August 18, 2025	2,000	2,011	2,011	2,025	1,996	75,000
August 15, 2025	1,985	1,985	1,985	1,993	1,961	128,300
August 14, 2025	1,974	1,961	1,961	1,993	1,951	76,700
August 13, 2025	1,989	1,993	1,993	2,002	1,979	58,500
August 12, 2025	1,977	1,989	1,989	2,010	1,956	112,400
August 08, 2025	2,000	1,957	1,957	2,002	1,957	75,300
August 07, 2025	2,021	1,980	1,980	2,021	1,943	211,000
August 06, 2025	2,071	2,059	2,059	2,072	2,048	61,100
August 05, 2025	2,068	2,059	2,059	2,080	2,055	36,600
August 04, 2025	2,001	2,060	2,060	2,069	2,001	72,000
August 01, 2025	2,032	2,044	2,044	2,067	2,017	75,400
July 31, 2025	2,000	2,046	2,046	2,075	1,992	103,300
July 30, 2025	1,997	1,999	1,999	2,013	1,997	35,900
July 29, 2025	2,002	1,997	1,997	2,010	1,994	21,400
July 28, 2025	2,023	2,004	2,004	2,037	2,004	31,100
July 25, 2025	2,043	2,021	2,021	2,043	2,016	53,300
July 24, 2025	2,025	2,043	2,043	2,048	2,025	67,200
July 23, 2025	2,002	2,020	2,020	2,026	1,966	91,300
July 22, 2025	1,995	1,976	1,976	2,007	1,976	35,500

Shofu Inc. (7979.T) JPX