Shoei Foods Corporation - 8079.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	4,065	4,045	4,045	4,080	4,040	25,300
February 19, 2026	4,045	4,065	4,065	4,075	4,030	27,300
February 18, 2026	4,065	4,050	4,050	4,070	4,050	23,600
February 17, 2026	4,095	4,050	4,050	4,095	4,050	34,600
February 16, 2026	4,130	4,105	4,105	4,150	4,090	38,600
February 13, 2026	4,140	4,150	4,150	4,155	4,105	23,200
February 12, 2026	4,115	4,135	4,135	4,145	4,110	27,900
February 10, 2026	4,110	4,105	4,105	4,130	4,095	21,300
February 09, 2026	4,140	4,110	4,110	4,140	4,100	23,700
February 06, 2026	4,095	4,120	4,120	4,120	4,075	29,800
February 05, 2026	4,110	4,095	4,095	4,130	4,095	16,300
February 04, 2026	4,110	4,100	4,100	4,115	4,080	31,100
February 03, 2026	4,080	4,090	4,090	4,095	4,070	22,100
February 02, 2026	4,090	4,080	4,080	4,100	4,050	23,600
January 30, 2026	4,020	4,070	4,070	4,070	4,020	30,700
January 29, 2026	4,010	4,020	4,020	4,035	3,995	48,700
January 28, 2026	4,040	4,010	4,010	4,050	4,010	28,600
January 27, 2026	4,070	4,045	4,045	4,090	4,045	28,600
January 26, 2026	4,085	4,070	4,070	4,105	4,045	63,900
January 23, 2026	4,125	4,085	4,085	4,130	4,080	17,600
January 22, 2026	4,100	4,095	4,095	4,125	4,085	20,700
January 21, 2026	4,150	4,100	4,100	4,165	4,075	37,700
January 20, 2026	4,165	4,160	4,160	4,185	4,155	22,900
January 19, 2026	4,150	4,165	4,165	4,175	4,140	24,800
January 16, 2026	4,135	4,150	4,150	4,150	4,130	17,500
January 15, 2026	4,120	4,135	4,135	4,140	4,115	18,200
January 14, 2026	4,085	4,120	4,120	4,130	4,085	23,100
January 13, 2026	4,080	4,085	4,085	4,110	4,060	24,000
January 09, 2026	4,045	4,075	4,075	4,085	4,045	22,000
January 08, 2026	4,025	4,035	4,035	4,050	4,020	14,700
January 07, 2026	4,045	4,030	4,030	4,050	4,020	24,800
January 06, 2026	4,065	4,045	4,045	4,075	4,035	24,900
January 05, 2026	4,070	4,065	4,065	4,090	4,065	14,800
December 30, 2025	4,070	4,060	4,060	4,090	4,060	17,400
December 29, 2025	4,075	4,080	4,080	4,095	4,055	26,200
December 26, 2025	4,080	4,075	4,075	4,080	4,060	23,600
December 25, 2025	4,055	4,080	4,080	4,090	4,055	18,000
December 24, 2025	4,060	4,055	4,055	4,075	4,055	17,800
December 23, 2025	4,020	4,060	4,060	4,070	4,020	17,700
December 22, 2025	4,050	4,020	4,020	4,065	4,020	23,000
December 19, 2025	4,070	4,050	4,050	4,095	4,050	23,200
December 18, 2025	4,035	4,070	4,070	4,085	4,035	22,800
December 17, 2025	4,130	4,020	4,020	4,130	4,020	35,600
December 16, 2025	4,155	4,120	4,120	4,155	4,080	50,600
December 15, 2025	4,070	4,145	4,145	4,155	4,045	78,300
December 12, 2025	4,005	4,010	4,010	4,070	3,980	54,000
December 11, 2025	4,040	4,005	4,005	4,040	3,985	24,000
December 10, 2025	4,000	4,015	4,015	4,035	3,995	25,900
December 09, 2025	3,985	4,000	4,000	4,000	3,975	16,700
December 08, 2025	3,975	3,985	3,985	4,025	3,975	23,300
December 05, 2025	3,975	3,980	3,980	4,000	3,960	21,300
December 04, 2025	3,980	3,975	3,975	3,985	3,950	33,000
December 03, 2025	4,060	3,980	3,980	4,060	3,980	40,600
December 02, 2025	4,070	4,055	4,055	4,090	4,045	7,100
December 01, 2025	4,100	4,070	4,070	4,105	4,055	25,900
November 28, 2025	4,075	4,095	4,095	4,095	4,065	30,500
November 27, 2025	4,045	4,075	4,075	4,100	4,045	24,500
November 26, 2025	4,030	4,080	4,080	4,080	4,030	25,300
November 25, 2025	4,045	4,025	4,025	4,055	4,020	31,000
November 21, 2025	4,015	4,080	4,080	4,080	4,015	31,400

Shoei Foods Corporation (8079.T) JPX