Shoei Foods Corporation (8079.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
8079.T Historical Return
If you invested ¥1000 in Shoei Foods Corporation (8079.T) 10 years ago, it would be worth ¥2,842.49 as of November 10, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,097.08, while ¥1000 invested 1 year ago would be worth ¥1,057.36. This corresponds to total returns of 184.25%, 9.71%, 5.74%, respectively, with annualized returns of 11.01%, 1.87%, 5.74%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
8079.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 09, 2026 | 4,160 | 4,215 | 4,215 | 4,240 | 4,160 | 46,600 |
| November 06, 2026 | 4,125 | 4,130 | 4,130 | 4,200 | 4,110 | 66,400 |
| November 05, 2026 | 4,205 | 4,225 | 4,225 | 4,280 | 4,205 | 110,800 |
| November 04, 2026 | 4,160 | 4,170 | 4,170 | 4,205 | 4,160 | 51,400 |
| November 02, 2026 | 4,125 | 4,140 | 4,140 | 4,195 | 4,125 | 60,400 |
| October 30, 2026 | 4,125 | 4,125 | 4,125 | 4,145 | 4,110 | 57,800 |
| October 29, 2026 | 4,160 | 4,105 | 4,105 | 4,165 | 4,105 | 451,100 |
| October 28, 2026 | 4,310 | 4,210 | 4,210 | 4,310 | 4,210 | 503,800 |
| October 27, 2026 | 4,350 | 4,315 | 4,315 | 4,350 | 4,315 | 104,400 |
| October 26, 2026 | 4,320 | 4,335 | 4,335 | 4,345 | 4,305 | 97,200 |
| October 23, 2026 | 4,340 | 4,320 | 4,320 | 4,355 | 4,310 | 81,600 |
| October 22, 2026 | 4,285 | 4,295 | 4,295 | 4,295 | 4,270 | 89,300 |
| October 21, 2026 | 4,355 | 4,270 | 4,270 | 4,355 | 4,270 | 280,800 |
| October 20, 2026 | 4,355 | 4,340 | 4,340 | 4,360 | 4,325 | 148,800 |
| October 19, 2026 | 4,330 | 4,345 | 4,345 | 4,355 | 4,325 | 54,300 |
| October 16, 2026 | 4,310 | 4,325 | 4,325 | 4,345 | 4,310 | 43,700 |
| October 15, 2026 | 4,295 | 4,320 | 4,320 | 4,330 | 4,270 | 72,700 |
| October 14, 2026 | 4,295 | 4,295 | 4,295 | 4,315 | 4,260 | 56,800 |
| October 13, 2026 | 4,265 | 4,285 | 4,285 | 4,295 | 4,255 | 52,500 |
| October 09, 2026 | 4,215 | 4,230 | 4,230 | 4,250 | 4,205 | 63,500 |
| October 08, 2026 | 4,260 | 4,205 | 4,205 | 4,270 | 4,175 | 139,000 |
| October 07, 2026 | 4,300 | 4,260 | 4,260 | 4,300 | 4,260 | 89,800 |
| October 06, 2026 | 4,275 | 4,290 | 4,290 | 4,305 | 4,270 | 45,700 |
| October 05, 2026 | 4,290 | 4,275 | 4,275 | 4,295 | 4,265 | 59,500 |
| October 02, 2026 | 4,335 | 4,285 | 4,285 | 4,335 | 4,280 | 104,500 |
| October 01, 2026 | 4,350 | 4,345 | 4,345 | 4,360 | 4,325 | 91,200 |
| September 30, 2026 | 4,395 | 4,375 | 4,375 | 4,410 | 4,350 | 87,400 |
| September 29, 2026 | 4,455 | 4,395 | 4,395 | 4,470 | 4,385 | 85,300 |
| September 28, 2026 | 4,450 | 4,455 | 4,455 | 4,460 | 4,410 | 61,400 |
| September 25, 2026 | 4,450 | 4,460 | 4,460 | 4,480 | 4,445 | 33,000 |
| September 24, 2026 | 4,455 | 4,425 | 4,425 | 4,490 | 4,425 | 54,800 |
| September 18, 2026 | 4,480 | 4,470 | 4,470 | 4,500 | 4,470 | 29,700 |
| September 17, 2026 | 4,480 | 4,480 | 4,480 | 4,520 | 4,470 | 33,500 |
| September 16, 2026 | 4,465 | 4,460 | 4,460 | 4,490 | 4,450 | 20,900 |
| September 15, 2026 | 4,405 | 4,440 | 4,440 | 4,460 | 4,405 | 35,400 |
| September 11, 2026 | 4,480 | 4,385 | 4,385 | 4,530 | 4,325 | 95,500 |
| September 10, 2026 | 4,510 | 4,520 | 4,520 | 4,540 | 4,510 | 24,300 |
| September 09, 2026 | 4,510 | 4,535 | 4,535 | 4,560 | 4,510 | 28,900 |
| September 08, 2026 | 4,485 | 4,540 | 4,540 | 4,570 | 4,470 | 41,400 |
| September 07, 2026 | 4,505 | 4,485 | 4,485 | 4,515 | 4,480 | 35,400 |
| September 04, 2026 | 4,515 | 4,500 | 4,500 | 4,535 | 4,495 | 36,400 |
| September 03, 2026 | 4,510 | 4,495 | 4,495 | 4,535 | 4,485 | 44,800 |
| September 02, 2026 | 4,470 | 4,490 | 4,490 | 4,525 | 4,455 | 51,000 |
| September 01, 2026 | 4,470 | 4,485 | 4,485 | 4,520 | 4,455 | 53,400 |
| August 31, 2026 | 4,530 | 4,480 | 4,480 | 4,530 | 4,480 | 45,500 |
| August 28, 2026 | 4,525 | 4,515 | 4,515 | 4,545 | 4,500 | 42,200 |
| August 27, 2026 | 4,550 | 4,550 | 4,550 | 4,570 | 4,520 | 24,500 |
| August 26, 2026 | 4,540 | 4,550 | 4,550 | 4,570 | 4,535 | 27,800 |
| August 25, 2026 | 4,585 | 4,540 | 4,540 | 4,615 | 4,535 | 23,400 |
| August 24, 2026 | 4,560 | 4,580 | 4,580 | 4,620 | 4,550 | 30,000 |
| August 21, 2026 | 4,540 | 4,560 | 4,560 | 4,585 | 4,530 | 30,000 |
| August 20, 2026 | 4,495 | 4,550 | 4,550 | 4,550 | 4,485 | 32,300 |
| August 19, 2026 | 4,440 | 4,490 | 4,490 | 4,510 | 4,440 | 36,800 |
| August 18, 2026 | 4,400 | 4,455 | 4,455 | 4,455 | 4,390 | 30,900 |
| August 17, 2026 | 4,430 | 4,400 | 4,400 | 4,430 | 4,395 | 29,200 |
| August 14, 2026 | 4,425 | 4,430 | 4,430 | 4,445 | 4,405 | 27,500 |
| August 13, 2026 | 4,420 | 4,425 | 4,425 | 4,430 | 4,390 | 28,400 |
| August 12, 2026 | 4,415 | 4,420 | 4,420 | 4,425 | 4,385 | 29,200 |
| August 10, 2026 | 4,340 | 4,400 | 4,400 | 4,400 | 4,315 | 28,800 |
| August 07, 2026 | 4,305 | 4,340 | 4,340 | 4,360 | 4,300 | 30,700 |
AD
