SHOEI FOODS CORPORATION(8079) Historical

52 Week High Apr 23, 2025

4,365 JPY

52 Week Low Feb 21, 2025

3,730 JPY

Yearly High Apr 23, 2025

4,365 JPY

Yearly Low Feb 21, 2025

3,730 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	4,085	4,105	3,995	4,020	-65	-1.59%	218,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	4,085	-1.57%	4,125	123,700	12,000	24,400	2.03
Jan 16, 2026	4,150	+1.84%	4,115	82,800	15,300	22,600	1.48
Jan 9, 2026	4,075	+0.37%	4,049	101,200	11,800	22,900	1.94
Dec 30, 2025	4,060	-0.37%	4,074	43,600	ー	ー	ー
Dec 26, 2025	4,075	+0.62%	4,060	100,100	11,100	18,300	1.65
Dec 19, 2025	4,050	+1.00%	4,093	210,500	12,800	14,500	1.13
Dec 12, 2025	4,010	+0.75%	4,007	143,900	23,400	17,700	0.76
Dec 5, 2025	3,980	-2.81%	4,009	132,700	31,200	15,300	0.49
Nov 28, 2025	4,095	+0.37%	4,062	111,300	30,300	13,300	0.44
Nov 21, 2025	4,080	+1.12%	4,026	105,600	28,300	12,000	0.42
Nov 14, 2025	4,035	+3.07%	4,009	134,800	28,000	15,700	0.56
Nov 7, 2025	3,915	-0.63%	3,933	182,300	31,000	19,600	0.63
Oct 31, 2025	3,940	-7.40%	4,125	686,400	46,000	16,000	0.35
Oct 24, 2025	4,255	+0.71%	4,243	118,900	481,800	15,900	0.03
Oct 17, 2025	4,225	+2.30%	4,176	97,100	464,600	23,400	0.05
Oct 10, 2025	4,130	0.00%	4,173	346,100	454,100	30,000	0.07
Oct 3, 2025	4,130	-3.73%	4,172	368,100	288,500	29,100	0.10
Sep 26, 2025	4,290	+1.78%	4,253	194,700	170,700	79,100	0.46
Sep 19, 2025	4,215	-0.35%	4,238	183,800	114,700	52,700	0.46
Sep 12, 2025	4,230	+1.56%	4,194	136,900	64,000	33,300	0.52