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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 08, 2025	4,140	4,150	4,150	4,160	4,130	19,400
August 07, 2025	4,110	4,120	4,120	4,135	4,100	20,600
August 06, 2025	4,095	4,110	4,110	4,120	4,095	20,700
August 05, 2025	4,100	4,095	4,095	4,125	4,075	19,400
August 04, 2025	4,110	4,085	4,085	4,130	4,070	27,000
August 01, 2025	4,120	4,145	4,145	4,180	4,120	23,600
July 31, 2025	4,135	4,120	4,120	4,145	4,105	13,600
July 30, 2025	4,135	4,135	4,135	4,160	4,125	16,600
July 29, 2025	4,165	4,130	4,130	4,165	4,110	16,900
July 28, 2025	4,210	4,165	4,165	4,210	4,165	19,400
July 25, 2025	4,195	4,210	4,210	4,245	4,195	15,200
July 24, 2025	4,155	4,225	4,225	4,235	4,145	40,500
July 23, 2025	4,170	4,155	4,155	4,185	4,145	30,400
July 22, 2025	4,155	4,140	4,140	4,155	4,080	24,800
July 18, 2025	4,175	4,185	4,185	4,205	4,160	27,900
July 17, 2025	4,130	4,165	4,165	4,175	4,130	24,500
July 16, 2025	4,135	4,130	4,130	4,155	4,120	23,000
July 15, 2025	4,140	4,120	4,120	4,145	4,090	33,500
July 14, 2025	4,095	4,100	4,100	4,150	4,090	32,100
July 11, 2025	4,045	4,080	4,080	4,100	4,040	28,300
July 10, 2025	4,020	4,030	4,030	4,030	4,000	24,800
July 09, 2025	4,000	4,005	4,005	4,045	4,000	21,600
July 08, 2025	4,020	4,015	4,015	4,025	3,985	30,000
July 07, 2025	3,960	4,000	4,000	4,035	3,960	28,200
July 04, 2025	3,980	3,975	3,975	3,990	3,965	15,100
July 03, 2025	3,960	3,965	3,965	3,970	3,925	19,900
July 02, 2025	3,940	3,955	3,955	3,970	3,920	20,900
July 01, 2025	3,950	3,915	3,915	3,955	3,900	26,600
June 30, 2025	3,950	3,930	3,930	3,985	3,930	24,100
June 27, 2025	3,965	3,945	3,945	3,965	3,920	25,100
June 26, 2025	3,890	3,925	3,925	3,970	3,885	34,400
June 25, 2025	3,885	3,880	3,880	3,895	3,875	23,600
June 24, 2025	3,900	3,875	3,875	3,905	3,870	19,300
June 23, 2025	3,865	3,890	3,890	3,905	3,865	17,000
June 20, 2025	3,900	3,865	3,865	3,915	3,855	65,100
June 19, 2025	3,940	3,890	3,890	3,955	3,890	58,000
June 18, 2025	3,950	3,960	3,960	4,000	3,950	19,700
June 17, 2025	3,970	3,945	3,945	4,005	3,940	33,000
June 16, 2025	4,010	3,970	3,970	4,015	3,970	44,400
June 13, 2025	4,030	4,010	4,010	4,045	4,005	26,700
June 12, 2025	4,035	4,040	4,040	4,070	4,035	23,400

Shoei Foods Corporation (8079.T) JPX