Shoei Foods Corporation (8079.T) JPX

Currency In JPY

8079.T Historical Return

If you invested ¥1000 in Shoei Foods Corporation (8079.T) 10 years ago, it would be worth ¥3,584.12 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,147.33, while ¥1000 invested 1 year ago would be worth ¥1,089.12. This corresponds to total returns of 258.41%, 14.73%, 8.91%, respectively, with annualized returns of 13.61%, 2.79%, 8.91%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

8079.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 19, 2026	4,275	4,220	4,220	4,295	4,220	82,200
June 18, 2026	4,255	4,295	4,295	4,330	4,170	104,800
June 17, 2026	4,345	4,255	4,255	4,365	4,245	96,000
June 16, 2026	4,400	4,350	4,350	4,465	4,350	103,900
June 15, 2026	4,225	4,435	4,435	4,475	4,225	288,000
June 12, 2026	4,040	4,155	4,155	4,155	4,000	99,900
June 11, 2026	4,065	4,075	4,075	4,085	4,035	42,000
June 10, 2026	4,040	4,065	4,065	4,090	4,040	44,700
June 09, 2026	4,000	4,040	4,040	4,060	4,000	53,100
June 08, 2026	3,965	4,000	4,000	4,010	3,955	49,300
June 05, 2026	3,900	3,940	3,940	3,960	3,900	39,700
June 04, 2026	3,945	3,895	3,895	3,945	3,895	54,600
June 03, 2026	3,915	3,945	3,945	3,950	3,900	45,600
June 02, 2026	3,930	3,915	3,915	3,945	3,900	70,000
June 01, 2026	3,960	3,955	3,955	3,965	3,930	65,600
May 29, 2026	3,985	4,010	4,010	4,040	3,985	35,900
May 28, 2026	3,970	3,985	3,985	4,000	3,950	43,100
May 27, 2026	3,960	3,980	3,980	3,995	3,950	56,900
May 26, 2026	3,965	3,970	3,970	3,975	3,950	34,600
May 25, 2026	4,025	3,960	3,960	4,025	3,950	44,800
May 22, 2026	4,035	4,020	4,020	4,035	3,990	25,200
May 21, 2026	4,030	4,015	4,015	4,070	4,015	49,300
May 20, 2026	4,005	4,030	4,030	4,030	3,980	47,400
May 19, 2026	3,980	4,005	4,005	4,020	3,980	35,100
May 18, 2026	4,020	3,970	3,970	4,020	3,965	46,100
May 15, 2026	3,950	4,010	4,010	4,015	3,945	32,300
May 14, 2026	3,975	3,975	3,975	3,980	3,935	35,600
May 13, 2026	3,915	3,990	3,990	4,000	3,910	59,700
May 12, 2026	3,960	3,925	3,925	3,965	3,920	45,000
May 11, 2026	3,985	3,965	3,965	4,000	3,945	57,600
May 08, 2026	4,010	3,980	3,980	4,020	3,975	56,900
May 07, 2026	4,030	3,990	3,990	4,040	3,990	65,700
May 01, 2026	4,085	4,055	4,055	4,085	4,015	59,300
April 30, 2026	4,045	4,090	4,090	4,095	4,010	66,400
April 28, 2026	4,080	4,070	4,070	4,115	4,050	334,000
April 27, 2026	4,145	4,025	4,025	4,150	4,025	392,800
April 24, 2026	4,155	4,150	4,150	4,165	4,150	68,400
April 23, 2026	4,160	4,155	4,155	4,175	4,155	40,100
April 22, 2026	4,180	4,160	4,160	4,180	4,160	48,400
April 21, 2026	4,225	4,195	4,195	4,230	4,195	36,800
April 20, 2026	4,225	4,205	4,205	4,235	4,205	48,400
April 17, 2026	4,220	4,220	4,220	4,235	4,215	30,600
April 16, 2026	4,230	4,210	4,210	4,260	4,205	54,000
April 15, 2026	4,155	4,170	4,170	4,185	4,150	52,300
April 14, 2026	4,235	4,155	4,155	4,235	4,135	112,900
April 13, 2026	4,285	4,200	4,200	4,295	4,200	62,700
April 10, 2026	4,290	4,250	4,250	4,300	4,240	40,800
April 09, 2026	4,305	4,260	4,260	4,335	4,260	50,200
April 08, 2026	4,390	4,290	4,290	4,390	4,290	98,200
April 07, 2026	4,325	4,365	4,365	4,365	4,305	152,300
April 06, 2026	4,270	4,300	4,300	4,300	4,255	59,400
April 03, 2026	4,295	4,220	4,220	4,305	4,220	95,900
April 02, 2026	4,320	4,295	4,295	4,335	4,280	82,300
April 01, 2026	4,290	4,285	4,285	4,295	4,225	102,700
March 31, 2026	4,300	4,260	4,260	4,325	4,250	75,100
March 30, 2026	4,190	4,285	4,285	4,295	4,190	129,300
March 27, 2026	4,220	4,240	4,240	4,280	4,210	134,500
March 26, 2026	4,200	4,225	4,225	4,230	4,175	78,700
March 25, 2026	4,170	4,210	4,210	4,215	4,170	70,600
March 24, 2026	4,125	4,140	4,140	4,175	4,100	51,700