SHOEI FOODS CORPORATION(8079) Historical

52 Week High Dec 6, 2024

4,410 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
Dec 5, 2025	4,100	4,105	3,950	3,990	-105	-2.56%	124,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
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
Sep 5, 2025	4,165	+2.59%	4,114	133,000	43,700	34,300	0.78
Aug 29, 2025	4,060	-0.85%	4,071	103,700	28,600	33,500	1.17
Aug 22, 2025	4,095	-1.56%	4,147	83,000	22,400	30,300	1.35
Aug 15, 2025	4,160	+0.24%	4,170	90,100	22,400	26,700	1.19
Aug 8, 2025	4,150	+0.12%	4,111	107,100	21,100	26,500	1.26
Aug 1, 2025	4,145	-1.54%	4,149	90,100	20,800	26,600	1.28
Jul 25, 2025	4,210	+0.60%	4,177	110,900	21,500	24,800	1.15
Jul 18, 2025	4,185	+2.57%	4,143	141,000	21,600	25,900	1.20