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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 10, 2025	4,145	4,130	4,130	4,150	4,130	50,700
October 09, 2025	4,190	4,150	4,150	4,200	4,150	120,600
October 08, 2025	4,185	4,185	4,185	4,210	4,185	71,100
October 07, 2025	4,165	4,180	4,180	4,185	4,160	34,900
October 06, 2025	4,185	4,155	4,155	4,185	4,140	68,800
October 03, 2025	4,120	4,130	4,130	4,160	4,120	48,700
October 02, 2025	4,140	4,120	4,120	4,155	4,120	76,900
October 01, 2025	4,175	4,130	4,130	4,190	4,130	122,800
September 30, 2025	4,255	4,190	4,190	4,255	4,190	53,300
September 29, 2025	4,285	4,220	4,220	4,290	4,210	66,400
September 26, 2025	4,280	4,290	4,290	4,290	4,255	46,300
September 25, 2025	4,275	4,280	4,280	4,290	4,250	33,000
September 24, 2025	4,250	4,260	4,260	4,285	4,230	60,600
September 22, 2025	4,205	4,235	4,235	4,240	4,205	54,800
September 19, 2025	4,250	4,215	4,215	4,250	4,200	66,700
September 18, 2025	4,230	4,205	4,205	4,240	4,185	31,200
September 17, 2025	4,270	4,220	4,220	4,275	4,220	31,200
September 16, 2025	4,250	4,270	4,270	4,295	4,235	55,900
September 12, 2025	4,215	4,230	4,230	4,245	4,180	48,500
September 11, 2025	4,180	4,170	4,170	4,200	4,155	21,900
September 10, 2025	4,190	4,190	4,190	4,195	4,155	18,500
September 09, 2025	4,195	4,190	4,190	4,200	4,165	21,700
September 08, 2025	4,175	4,185	4,185	4,190	4,165	26,300
September 05, 2025	4,150	4,165	4,165	4,180	4,135	27,500
September 04, 2025	4,140	4,155	4,155	4,155	4,105	19,700
September 03, 2025	4,105	4,130	4,130	4,150	4,095	35,900
September 02, 2025	4,080	4,100	4,100	4,100	4,060	21,300
September 01, 2025	4,070	4,060	4,060	4,090	4,045	28,600
August 29, 2025	4,080	4,060	4,060	4,095	4,055	23,700
August 28, 2025	4,080	4,070	4,070	4,085	4,045	25,000
August 27, 2025	4,055	4,080	4,080	4,080	4,055	16,400
August 26, 2025	4,075	4,055	4,055	4,075	4,050	18,100
August 25, 2025	4,095	4,075	4,075	4,095	4,065	20,500
August 22, 2025	4,115	4,095	4,095	4,115	4,085	21,900
August 21, 2025	4,150	4,115	4,115	4,150	4,115	14,600
August 20, 2025	4,190	4,145	4,145	4,190	4,140	15,700
August 19, 2025	4,180	4,190	4,190	4,205	4,170	16,400
August 18, 2025	4,165	4,170	4,170	4,195	4,150	14,400
August 15, 2025	4,155	4,160	4,160	4,170	4,120	17,700
August 14, 2025	4,160	4,165	4,165	4,200	4,150	14,600
August 13, 2025	4,180	4,185	4,185	4,210	4,150	32,100
August 12, 2025	4,150	4,175	4,175	4,175	4,125	25,700

Shoei Foods Corporation (8079.T) JPX