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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	1,828	1,835	1,835	1,848	1,825	91,600
December 03, 2025	1,835	1,835	1,835	1,847	1,826	73,200
December 02, 2025	1,845	1,840	1,840	1,845	1,833	54,200
December 01, 2025	1,875	1,844	1,844	1,881	1,835	76,000
November 28, 2025	1,868	1,872	1,872	1,880	1,868	47,000
November 27, 2025	1,890	1,872	1,872	1,890	1,868	37,600
November 26, 2025	1,842	1,879	1,879	1,883	1,841	108,100
November 25, 2025	1,901	1,848	1,848	1,903	1,843	84,000
November 21, 2025	1,850	1,895	1,895	1,895	1,850	91,400
November 20, 2025	1,851	1,845	1,845	1,860	1,827	100,800
November 19, 2025	1,839	1,842	1,842	1,848	1,827	65,400
November 18, 2025	1,856	1,848	1,848	1,869	1,842	82,100
November 17, 2025	1,853	1,854	1,854	1,860	1,845	50,100
November 14, 2025	1,850	1,855	1,855	1,868	1,841	53,900
November 13, 2025	1,870	1,856	1,856	1,870	1,854	36,200
November 12, 2025	1,831	1,859	1,859	1,869	1,831	95,300
November 11, 2025	1,849	1,831	1,831	1,851	1,818	73,200
November 10, 2025	1,861	1,849	1,849	1,861	1,845	78,300
November 07, 2025	1,831	1,849	1,849	1,849	1,790	151,800
November 06, 2025	1,827	1,859	1,859	1,860	1,827	113,300
November 05, 2025	1,827	1,859	1,859	1,860	1,827	113,300
November 04, 2025	1,870	1,840	1,840	1,879	1,818	104,500
October 31, 2025	1,871	1,895	1,895	1,896	1,862	158,100
October 30, 2025	1,859	1,871	1,871	1,880	1,857	244,600
October 29, 2025	1,890	1,863	1,863	1,897	1,852	155,400
October 28, 2025	1,949	1,899	1,899	1,955	1,893	125,100
October 27, 2025	1,943	1,962	1,962	1,979	1,943	95,300
October 24, 2025	1,964	1,938	1,938	1,970	1,931	79,700
October 23, 2025	1,925	1,924	1,924	1,943	1,913	80,700
October 22, 2025	1,921	1,944	1,944	1,944	1,908	149,200
October 21, 2025	1,933	1,911	1,911	1,938	1,911	107,800
October 20, 2025	1,935	1,936	1,936	1,944	1,924	96,900
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

Shofu Inc. (7979.T) JPX