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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	4,010	4,000	4,000	4,025	4,000	16,400
November 19, 2025	4,000	4,010	4,010	4,020	3,995	21,900
November 18, 2025	4,020	4,010	4,010	4,025	3,995	16,800
November 17, 2025	4,030	4,025	4,025	4,040	4,000	19,100
November 14, 2025	4,035	4,035	4,035	4,055	4,015	18,400
November 13, 2025	4,035	4,055	4,055	4,060	4,030	21,200
November 12, 2025	4,000	4,025	4,025	4,045	3,995	27,100
November 11, 2025	3,995	3,990	3,990	4,005	3,960	25,000
November 10, 2025	3,940	4,010	4,010	4,010	3,940	43,100
November 07, 2025	3,900	3,915	3,915	3,940	3,885	44,300
November 06, 2025	3,920	3,900	3,900	3,960	3,900	35,400
November 05, 2025	3,985	3,915	3,915	4,010	3,915	49,000
November 04, 2025	3,945	3,980	3,980	3,990	3,910	53,600
October 31, 2025	4,035	3,940	3,940	4,035	3,930	79,900
October 30, 2025	4,055	4,045	4,045	4,090	4,040	213,400
October 29, 2025	4,215	4,120	4,120	4,215	4,120	281,600
October 28, 2025	4,240	4,215	4,215	4,240	4,210	65,200
October 27, 2025	4,250	4,255	4,255	4,265	4,245	46,300
October 24, 2025	4,265	4,255	4,255	4,270	4,245	22,400
October 23, 2025	4,245	4,250	4,250	4,265	4,240	32,400
October 22, 2025	4,230	4,235	4,235	4,245	4,225	20,500
October 21, 2025	4,230	4,225	4,225	4,240	4,225	20,200
October 20, 2025	4,245	4,240	4,240	4,245	4,225	23,400
October 17, 2025	4,190	4,225	4,225	4,225	4,190	29,000
October 16, 2025	4,190	4,190	4,190	4,195	4,175	15,100
October 15, 2025	4,170	4,175	4,175	4,185	4,165	22,900
October 14, 2025	4,130	4,150	4,150	4,160	4,120	30,100

Shoei Foods Corporation (8079.T) JPX