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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,004	2,000	2,000	2,017	1,997	32,900
July 17, 2025	1,996	2,003	2,003	2,013	1,991	26,600
July 16, 2025	1,987	1,996	1,996	2,009	1,981	31,200
July 15, 2025	2,005	1,987	1,987	2,007	1,987	24,000
July 14, 2025	1,985	2,001	2,001	2,005	1,978	31,600
July 11, 2025	1,991	1,985	1,985	2,015	1,983	65,100
July 10, 2025	1,985	1,986	1,986	1,991	1,961	67,300
July 09, 2025	1,970	1,983	1,983	1,988	1,966	55,400
July 08, 2025	1,972	1,974	1,974	1,979	1,960	51,700
July 07, 2025	1,944	1,958	1,958	1,961	1,931	37,400
July 04, 2025	1,980	1,948	1,948	1,985	1,945	52,100
July 03, 2025	2,000	1,976	1,976	2,000	1,976	43,500
July 02, 2025	2,020	1,999	1,999	2,040	1,997	53,000
July 01, 2025	2,043	2,030	2,030	2,044	2,023	39,400
June 30, 2025	2,074	2,044	2,044	2,076	2,041	50,200
June 27, 2025	2,060	2,067	2,067	2,070	2,044	53,800
June 26, 2025	2,060	2,050	2,050	2,063	2,042	50,700
June 25, 2025	2,064	2,051	2,051	2,064	2,037	62,900
June 24, 2025	2,067	2,064	2,064	2,071	2,052	32,700
June 23, 2025	2,039	2,053	2,053	2,070	2,026	25,700
June 20, 2025	2,057	2,054	2,054	2,062	2,041	41,900
June 19, 2025	2,057	2,057	2,057	2,080	2,050	32,700
June 18, 2025	2,051	2,082	2,082	2,082	2,048	32,400
June 17, 2025	2,040	2,050	2,050	2,061	2,040	22,000
June 16, 2025	2,037	2,044	2,044	2,055	2,028	41,600
June 13, 2025	2,054	2,028	2,028	2,065	2,020	57,300
June 12, 2025	2,070	2,066	2,066	2,078	2,061	27,900
June 11, 2025	2,052	2,060	2,060	2,078	2,052	32,100
June 10, 2025	2,044	2,050	2,050	2,087	2,044	61,600
June 09, 2025	2,049	2,044	2,044	2,056	2,035	48,900
June 06, 2025	2,070	2,041	2,041	2,070	2,031	64,000
June 05, 2025	2,053	2,028	2,028	2,055	2,018	50,800
June 04, 2025	2,100	2,073	2,073	2,107	2,069	30,200
June 03, 2025	2,069	2,057	2,057	2,081	2,057	56,200
June 02, 2025	2,087	2,065	2,065	2,096	2,059	90,900
May 30, 2025	2,080	2,108	2,108	2,121	2,077	44,000
May 29, 2025	2,146	2,126	2,126	2,146	2,114	70,500
May 28, 2025	2,184	2,129	2,129	2,185	2,113	50,000
May 27, 2025	2,131	2,157	2,157	2,168	2,128	24,500
May 26, 2025	2,120	2,131	2,131	2,155	2,117	55,100
May 23, 2025	2,177	2,157	2,157	2,183	2,144	49,700

Shofu Inc. (7979.T) JPX