kabutan

SHOEI FOODS CORPORATION(8079) Historical

8079
TSE Prime
SHOEI FOODS CORPORATION
3,995
JPY
+20
(+0.50%)
Dec 5, 3:09 pm JST
25.83
USD
Dec 5, 1:09 am EST
Result
PTS
outside of trading hours
3,996
Dec 5, 3:04 pm JST
Summary Chart Historical News Financial Result
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 3,995 -100 -2.44% 126,100

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 4,045 4,100 4,020 4,095 +15 +0.37% 111,300
Nov 21, 2025 4,030 4,080 3,995 4,080 +45 +1.12% 105,600
Nov 14, 2025 3,940 4,060 3,940 4,035 +120 +3.07% 134,800
Nov 7, 2025 3,945 4,010 3,885 3,915 -25 -0.63% 182,300
Oct 31, 2025 4,250 4,265 3,930 3,940 -315 -7.40% 686,400
Oct 24, 2025 4,245 4,270 4,225 4,255 +30 +0.71% 118,900
Oct 17, 2025 4,130 4,225 4,120 4,225 +95 +2.30% 97,100
Oct 10, 2025 4,185 4,210 4,130 4,130 0 0.00% 346,100
Oct 3, 2025 4,285 4,290 4,120 4,130 -160 -3.73% 368,100
Sep 26, 2025 4,205 4,290 4,205 4,290 +75 +1.78% 194,700
Sep 19, 2025 4,250 4,295 4,185 4,215 -15 -0.35% 183,800
Sep 12, 2025 4,175 4,245 4,155 4,230 +65 +1.56% 136,900
Sep 5, 2025 4,070 4,180 4,045 4,165 +105 +2.59% 133,000
Aug 29, 2025 4,095 4,095 4,045 4,060 -35 -0.85% 103,700
Aug 22, 2025 4,165 4,205 4,085 4,095 -65 -1.56% 83,000
Aug 15, 2025 4,150 4,210 4,120 4,160 +10 +0.24% 90,100
Aug 8, 2025 4,110 4,160 4,070 4,150 +5 +0.12% 107,100
Aug 1, 2025 4,210 4,210 4,105 4,145 -65 -1.54% 90,100
Jul 25, 2025 4,155 4,245 4,080 4,210 +25 +0.60% 110,900
Jul 18, 2025 4,095 4,205 4,090 4,185 +105 +2.57% 141,000