Shinobu Foods Products Co., Ltd. (TYO:2903)
Japan
· Delayed Price · Currency is JPY 1,853.00
+44.00 (2.43%)
Mar 10, 2026, 2:41 PM JST
Shinobu Foods Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,869.00 | 1,905.00 | 1,869.00 | 1,890.00 | 1,890.00 | 2.16% | 14,800 |
| Mar 4, 2026 | 1,862.00 | 1,902.00 | 1,840.00 | 1,850.00 | 1,850.00 | -2.73% | 19,600 |
| Mar 3, 2026 | 1,917.00 | 1,962.00 | 1,902.00 | 1,902.00 | 1,902.00 | -1.30% | 13,100 |
| Mar 2, 2026 | 1,937.00 | 2,000.00 | 1,926.00 | 1,927.00 | 1,927.00 | -0.52% | 19,400 |
| Feb 27, 2026 | 1,930.00 | 1,937.00 | 1,925.00 | 1,937.00 | 1,937.00 | -0.56% | 2,500 |
| Feb 26, 2026 | 1,946.00 | 1,965.00 | 1,941.00 | 1,948.00 | 1,948.00 | 0.10% | 12,600 |
| Feb 25, 2026 | 1,955.00 | 1,955.00 | 1,940.00 | 1,946.00 | 1,946.00 | 0.31% | 3,100 |
| Feb 24, 2026 | 1,870.00 | 1,954.00 | 1,870.00 | 1,940.00 | 1,940.00 | 1.57% | 9,100 |
| Feb 20, 2026 | 1,919.00 | 1,919.00 | 1,879.00 | 1,910.00 | 1,910.00 | 0.10% | 11,300 |
| Feb 19, 2026 | 1,798.00 | 1,921.00 | 1,798.00 | 1,908.00 | 1,908.00 | 6.00% | 18,500 |
| Feb 18, 2026 | 1,812.00 | 1,812.00 | 1,779.00 | 1,800.00 | 1,800.00 | -1.15% | 11,700 |
| Feb 17, 2026 | 1,884.00 | 1,888.00 | 1,820.00 | 1,821.00 | 1,821.00 | -4.11% | 12,300 |
| Feb 16, 2026 | 1,985.00 | 1,985.00 | 1,873.00 | 1,899.00 | 1,899.00 | -3.16% | 7,100 |
| Feb 13, 2026 | 2,007.00 | 2,007.00 | 1,940.00 | 1,961.00 | 1,961.00 | -2.29% | 4,800 |
| Feb 12, 2026 | 1,982.00 | 2,031.00 | 1,980.00 | 2,007.00 | 2,007.00 | 0.65% | 17,900 |
| Feb 10, 2026 | 1,886.00 | 2,050.00 | 1,886.00 | 1,994.00 | 1,994.00 | 5.78% | 28,700 |
| Feb 9, 2026 | 1,944.00 | 1,952.00 | 1,862.00 | 1,885.00 | 1,885.00 | -2.58% | 18,300 |
| Feb 6, 2026 | 1,940.00 | 1,941.00 | 1,914.00 | 1,935.00 | 1,935.00 | -0.77% | 5,500 |
| Feb 5, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,950.00 | 1,950.00 | -2.30% | 6,400 |
| Feb 4, 2026 | 1,965.00 | 1,998.00 | 1,965.00 | 1,996.00 | 1,996.00 | 0.20% | 4,000 |
| Feb 3, 2026 | 2,087.00 | 2,087.00 | 1,973.00 | 1,992.00 | 1,992.00 | -2.54% | 13,900 |
| Feb 2, 2026 | 2,042.00 | 2,119.00 | 2,042.00 | 2,044.00 | 2,044.00 | 0.15% | 17,400 |
| Jan 30, 2026 | 1,984.00 | 2,042.00 | 1,984.00 | 2,041.00 | 2,041.00 | 2.92% | 24,000 |
| Jan 29, 2026 | 1,960.00 | 1,990.00 | 1,935.00 | 1,983.00 | 1,983.00 | 1.12% | 8,000 |
| Jan 28, 2026 | 1,950.00 | 1,974.00 | 1,903.00 | 1,961.00 | 1,961.00 | 0.05% | 11,800 |
| Jan 27, 2026 | 1,950.00 | 1,960.00 | 1,936.00 | 1,960.00 | 1,960.00 | 0.51% | 9,000 |
| Jan 26, 2026 | 1,978.00 | 2,019.00 | 1,950.00 | 1,950.00 | 1,950.00 | -0.71% | 19,100 |
| Jan 23, 2026 | 1,955.00 | 1,990.00 | 1,946.00 | 1,964.00 | 1,964.00 | 0.46% | 10,100 |
| Jan 22, 2026 | 1,920.00 | 1,982.00 | 1,885.00 | 1,955.00 | 1,955.00 | -0.05% | 11,600 |
| Jan 21, 2026 | 1,949.00 | 1,958.00 | 1,946.00 | 1,956.00 | 1,956.00 | -0.66% | 6,800 |
| Jan 20, 2026 | 1,994.00 | 1,994.00 | 1,950.00 | 1,969.00 | 1,969.00 | -0.81% | 10,600 |
| Jan 19, 2026 | 1,892.00 | 1,985.00 | 1,880.00 | 1,985.00 | 1,985.00 | 5.59% | 25,400 |
| Jan 16, 2026 | 1,860.00 | 1,890.00 | 1,851.00 | 1,880.00 | 1,880.00 | 1.29% | 5,800 |
| Jan 15, 2026 | 1,825.00 | 1,896.00 | 1,791.00 | 1,856.00 | 1,856.00 | 1.64% | 16,500 |
| Jan 14, 2026 | 1,776.00 | 1,832.00 | 1,769.00 | 1,826.00 | 1,826.00 | 2.82% | 8,800 |
| Jan 13, 2026 | 1,832.00 | 1,832.00 | 1,730.00 | 1,776.00 | 1,776.00 | -0.11% | 16,300 |
| Jan 9, 2026 | 1,717.00 | 1,795.00 | 1,712.00 | 1,778.00 | 1,778.00 | 3.61% | 22,800 |
| Jan 8, 2026 | 1,702.00 | 1,716.00 | 1,699.00 | 1,716.00 | 1,716.00 | 0.88% | 6,000 |
| Jan 7, 2026 | 1,710.00 | 1,710.00 | 1,699.00 | 1,701.00 | 1,701.00 | - | 3,200 |
| Jan 6, 2026 | 1,700.00 | 1,710.00 | 1,699.00 | 1,701.00 | 1,701.00 | 0.12% | 6,300 |
| Jan 5, 2026 | 1,669.00 | 1,710.00 | 1,669.00 | 1,699.00 | 1,699.00 | 1.80% | 15,000 |
| Dec 30, 2025 | 1,654.00 | 1,676.00 | 1,652.00 | 1,669.00 | 1,669.00 | -0.54% | 2,400 |
| Dec 29, 2025 | 1,694.00 | 1,694.00 | 1,612.00 | 1,678.00 | 1,678.00 | 1.08% | 7,900 |
| Dec 26, 2025 | 1,626.00 | 1,660.00 | 1,626.00 | 1,660.00 | 1,660.00 | 0.12% | 3,600 |
| Dec 25, 2025 | 1,657.00 | 1,666.00 | 1,641.00 | 1,658.00 | 1,658.00 | -0.54% | 4,300 |
| Dec 24, 2025 | 1,662.00 | 1,677.00 | 1,662.00 | 1,667.00 | 1,667.00 | -1.42% | 5,400 |
| Dec 23, 2025 | 1,688.00 | 1,700.00 | 1,687.00 | 1,691.00 | 1,691.00 | -0.76% | 7,300 |
| Dec 22, 2025 | 1,733.00 | 1,733.00 | 1,699.00 | 1,704.00 | 1,704.00 | -0.06% | 5,300 |
| Dec 19, 2025 | 1,694.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,705.00 | 0.65% | 5,600 |
| Dec 18, 2025 | 1,709.00 | 1,712.00 | 1,690.00 | 1,694.00 | 1,694.00 | -0.88% | 1,300 |
| Dec 17, 2025 | 1,702.00 | 1,709.00 | 1,702.00 | 1,709.00 | 1,709.00 | 0.41% | 2,000 |
| Dec 16, 2025 | 1,701.00 | 1,720.00 | 1,690.00 | 1,702.00 | 1,702.00 | 0.12% | 6,400 |
| Dec 15, 2025 | 1,692.00 | 1,728.00 | 1,690.00 | 1,700.00 | 1,700.00 | 0.35% | 12,200 |
| Dec 12, 2025 | 1,683.00 | 1,694.00 | 1,661.00 | 1,694.00 | 1,694.00 | 0.30% | 3,400 |
| Dec 11, 2025 | 1,692.00 | 1,706.00 | 1,687.00 | 1,689.00 | 1,689.00 | -1.05% | 5,800 |
| Dec 10, 2025 | 1,670.00 | 1,711.00 | 1,670.00 | 1,707.00 | 1,707.00 | - | 8,700 |
| Dec 9, 2025 | 1,683.00 | 1,707.00 | 1,608.00 | 1,707.00 | 1,707.00 | 0.23% | 21,500 |
| Dec 8, 2025 | 1,703.00 | 1,710.00 | 1,701.00 | 1,703.00 | 1,703.00 | - | 3,400 |
| Dec 5, 2025 | 1,687.00 | 1,707.00 | 1,687.00 | 1,703.00 | 1,703.00 | 0.12% | 3,500 |
| Dec 4, 2025 | 1,692.00 | 1,703.00 | 1,692.00 | 1,701.00 | 1,701.00 | 0.53% | 6,700 |
| Dec 3, 2025 | 1,690.00 | 1,706.00 | 1,687.00 | 1,692.00 | 1,692.00 | - | 4,700 |
| Dec 2, 2025 | 1,693.00 | 1,693.00 | 1,669.00 | 1,692.00 | 1,692.00 | 1.20% | 4,900 |
| Dec 1, 2025 | 1,689.00 | 1,689.00 | 1,664.00 | 1,672.00 | 1,672.00 | 0.54% | 2,900 |
| Nov 28, 2025 | 1,653.00 | 1,682.00 | 1,653.00 | 1,663.00 | 1,663.00 | 0.60% | 3,200 |
| Nov 27, 2025 | 1,641.00 | 1,700.00 | 1,603.00 | 1,653.00 | 1,653.00 | 0.73% | 11,800 |
| Nov 26, 2025 | 1,601.00 | 1,662.00 | 1,601.00 | 1,641.00 | 1,641.00 | 0.74% | 4,500 |
| Nov 25, 2025 | 1,615.00 | 1,669.00 | 1,615.00 | 1,629.00 | 1,629.00 | -0.12% | 17,800 |
| Nov 21, 2025 | 1,605.00 | 1,647.00 | 1,605.00 | 1,631.00 | 1,631.00 | - | 9,300 |
| Nov 20, 2025 | 1,628.00 | 1,642.00 | 1,592.00 | 1,631.00 | 1,631.00 | 0.18% | 19,800 |
| Nov 19, 2025 | 1,682.00 | 1,682.00 | 1,626.00 | 1,628.00 | 1,628.00 | -2.57% | 6,100 |
| Nov 18, 2025 | 1,672.00 | 1,686.00 | 1,659.00 | 1,671.00 | 1,671.00 | -1.30% | 11,700 |
| Nov 17, 2025 | 1,748.00 | 1,778.00 | 1,629.00 | 1,693.00 | 1,693.00 | -4.78% | 41,500 |
| Nov 14, 2025 | 1,735.00 | 1,790.00 | 1,735.00 | 1,778.00 | 1,778.00 | 1.14% | 12,500 |
| Nov 13, 2025 | 1,801.00 | 1,801.00 | 1,740.00 | 1,758.00 | 1,758.00 | -3.78% | 31,600 |
| Nov 12, 2025 | 1,715.00 | 1,837.00 | 1,715.00 | 1,827.00 | 1,827.00 | 6.53% | 40,600 |
| Nov 11, 2025 | 1,641.00 | 1,715.00 | 1,641.00 | 1,715.00 | 1,715.00 | 3.94% | 22,000 |
| Nov 10, 2025 | 1,611.00 | 1,680.00 | 1,601.00 | 1,650.00 | 1,650.00 | 0.61% | 35,400 |
| Nov 7, 2025 | 1,427.00 | 1,690.00 | 1,391.00 | 1,640.00 | 1,640.00 | 15.09% | 100,300 |
| Nov 6, 2025 | 1,418.00 | 1,434.00 | 1,396.00 | 1,425.00 | 1,425.00 | 0.49% | 9,800 |
| Nov 5, 2025 | 1,449.00 | 1,450.00 | 1,401.00 | 1,418.00 | 1,418.00 | -2.00% | 17,600 |
| Nov 4, 2025 | 1,476.00 | 1,476.00 | 1,443.00 | 1,447.00 | 1,447.00 | -1.90% | 11,700 |
| Oct 31, 2025 | 1,476.00 | 1,478.00 | 1,448.00 | 1,475.00 | 1,475.00 | 2.01% | 8,200 |
| Oct 30, 2025 | 1,475.00 | 1,477.00 | 1,445.00 | 1,446.00 | 1,446.00 | -2.89% | 9,700 |
| Oct 29, 2025 | 1,489.00 | 1,489.00 | 1,445.00 | 1,489.00 | 1,489.00 | -0.40% | 6,500 |
| Oct 28, 2025 | 1,503.00 | 1,510.00 | 1,480.00 | 1,495.00 | 1,495.00 | -0.93% | 12,700 |
| Oct 27, 2025 | 1,511.00 | 1,520.00 | 1,500.00 | 1,509.00 | 1,509.00 | -0.13% | 5,900 |
| Oct 24, 2025 | 1,542.00 | 1,542.00 | 1,510.00 | 1,511.00 | 1,511.00 | -1.63% | 7,600 |
| Oct 23, 2025 | 1,548.00 | 1,579.00 | 1,530.00 | 1,536.00 | 1,536.00 | -0.78% | 6,800 |
| Oct 22, 2025 | 1,535.00 | 1,574.00 | 1,535.00 | 1,548.00 | 1,548.00 | 0.98% | 3,800 |
| Oct 21, 2025 | 1,571.00 | 1,580.00 | 1,526.00 | 1,533.00 | 1,533.00 | -3.83% | 12,400 |
| Oct 20, 2025 | 1,657.00 | 1,660.00 | 1,555.00 | 1,594.00 | 1,594.00 | -2.80% | 19,800 |
| Oct 17, 2025 | 1,727.00 | 1,727.00 | 1,634.00 | 1,640.00 | 1,640.00 | -4.93% | 23,200 |
| Oct 16, 2025 | 1,699.00 | 1,756.00 | 1,699.00 | 1,725.00 | 1,725.00 | 2.37% | 38,300 |
| Oct 15, 2025 | 1,649.00 | 1,711.00 | 1,648.00 | 1,685.00 | 1,685.00 | 2.74% | 29,600 |
| Oct 14, 2025 | 1,610.00 | 1,648.00 | 1,601.00 | 1,640.00 | 1,640.00 | 1.74% | 19,100 |
| Oct 10, 2025 | 1,623.00 | 1,635.00 | 1,601.00 | 1,612.00 | 1,612.00 | -0.86% | 23,200 |
| Oct 9, 2025 | 1,593.00 | 1,636.00 | 1,593.00 | 1,626.00 | 1,626.00 | 2.52% | 16,800 |
| Oct 8, 2025 | 1,560.00 | 1,636.00 | 1,560.00 | 1,586.00 | 1,586.00 | 2.65% | 39,100 |
| Oct 7, 2025 | 1,537.00 | 1,555.00 | 1,533.00 | 1,545.00 | 1,545.00 | 1.31% | 16,400 |
| Oct 6, 2025 | 1,543.00 | 1,568.00 | 1,525.00 | 1,525.00 | 1,525.00 | -1.17% | 19,900 |