Shoei Foods Corporation (8079.T) JPX

4,155.00

-5(-0.12%)

Updated at April 23 03:30PM

Currency In JPY

8079.T Historical Return

If you invested ¥1000 in Shoei Foods Corporation (8079.T) 10 years ago, it would be worth ¥3,226.78 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,027.91, while ¥1000 invested 1 year ago would be worth ¥966.72. This corresponds to total returns of 222.68%, 2.79%, -3.33%, respectively, with annualized returns of 12.43%, 0.55%, -3.33%.

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
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
March 23, 2026	4,120	4,060	4,060	4,130	4,060	114,000
March 19, 2026	4,230	4,185	4,185	4,270	4,185	61,500
March 18, 2026	4,215	4,300	4,300	4,300	4,205	91,300
March 17, 2026	4,185	4,210	4,210	4,260	4,160	133,100
March 16, 2026	3,990	4,140	4,140	4,175	3,975	119,100
March 13, 2026	3,985	3,985	3,985	4,020	3,970	62,900
March 12, 2026	4,060	4,000	4,000	4,060	4,000	37,300
March 11, 2026	4,090	4,075	4,075	4,090	4,070	21,100
March 10, 2026	4,065	4,060	4,060	4,100	4,040	19,500
March 09, 2026	3,980	4,020	4,020	4,040	3,940	85,000
March 06, 2026	4,050	4,000	4,000	4,050	3,990	73,300
March 05, 2026	4,080	4,095	4,095	4,130	4,075	41,500
March 04, 2026	4,075	4,045	4,040	4,075	3,995	63,300
March 03, 2026	4,120	4,100	4,100	4,125	4,085	41,900
March 02, 2026	4,090	4,135	4,135	4,150	4,080	45,400
February 27, 2026	4,105	4,120	4,120	4,125	4,085	34,900
February 26, 2026	4,100	4,100	4,100	4,115	4,080	24,800
February 25, 2026	4,105	4,100	4,100	4,115	4,075	28,500
February 24, 2026	4,075	4,110	4,110	4,160	4,065	45,000
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