Shinobu Foods Products Co., Ltd. (TYO:2903)
Japan
· Delayed Price · Currency is JPY 1,465.00
0.00 (0.00%)
Apr 28, 2026, 2:20 PM JST
Shinobu Foods Products Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,465.00 | 1,465.00 | 1,460.00 | 1,465.00 | 1,465.00 | - | 2,200 |
| Apr 27, 2026 | 1,466.00 | 1,490.00 | 1,461.00 | 1,465.00 | 1,465.00 | 0.07% | 1,700 |
| Apr 24, 2026 | 1,486.00 | 1,490.00 | 1,462.00 | 1,464.00 | 1,464.00 | -1.88% | 3,900 |
| Apr 23, 2026 | 1,501.00 | 1,501.00 | 1,492.00 | 1,492.00 | 1,492.00 | -1.71% | 2,600 |
| Apr 22, 2026 | 1,500.00 | 1,518.00 | 1,500.00 | 1,518.00 | 1,518.00 | 0.20% | 4,600 |
| Apr 21, 2026 | 1,542.00 | 1,542.00 | 1,515.00 | 1,515.00 | 1,515.00 | -2.32% | 2,100 |
| Apr 20, 2026 | 1,536.00 | 1,563.00 | 1,534.00 | 1,551.00 | 1,551.00 | 0.26% | 6,100 |
| Apr 17, 2026 | 1,562.00 | 1,562.00 | 1,540.00 | 1,547.00 | 1,547.00 | -0.96% | 900 |
| Apr 16, 2026 | 1,543.00 | 1,584.00 | 1,530.00 | 1,562.00 | 1,562.00 | 0.90% | 6,700 |
| Apr 15, 2026 | 1,491.00 | 1,591.00 | 1,490.00 | 1,548.00 | 1,548.00 | 4.10% | 4,500 |
| Apr 14, 2026 | 1,496.00 | 1,518.00 | 1,486.00 | 1,487.00 | 1,487.00 | 0.20% | 3,900 |
| Apr 13, 2026 | 1,502.00 | 1,502.00 | 1,475.00 | 1,484.00 | 1,484.00 | -1.13% | 6,900 |
| Apr 10, 2026 | 1,584.00 | 1,584.00 | 1,500.00 | 1,501.00 | 1,501.00 | -3.97% | 12,300 |
| Apr 9, 2026 | 1,561.00 | 1,574.00 | 1,553.00 | 1,563.00 | 1,563.00 | 0.13% | 2,900 |
| Apr 8, 2026 | 1,550.00 | 1,580.00 | 1,550.00 | 1,561.00 | 1,561.00 | 0.39% | 7,600 |
| Apr 7, 2026 | 1,575.00 | 1,580.00 | 1,555.00 | 1,555.00 | 1,555.00 | -1.27% | 3,600 |
| Apr 6, 2026 | 1,580.00 | 1,592.00 | 1,575.00 | 1,575.00 | 1,575.00 | -0.94% | 900 |
| Apr 3, 2026 | 1,555.00 | 1,590.00 | 1,555.00 | 1,590.00 | 1,590.00 | 0.32% | 6,000 |
| Apr 2, 2026 | 1,563.00 | 1,603.00 | 1,557.00 | 1,585.00 | 1,585.00 | -0.94% | 4,000 |
| Apr 1, 2026 | 1,560.00 | 1,600.00 | 1,560.00 | 1,600.00 | 1,600.00 | 4.30% | 5,200 |
| Mar 31, 2026 | 1,584.00 | 1,588.00 | 1,528.00 | 1,534.00 | 1,534.00 | -2.60% | 6,000 |
| Mar 30, 2026 | 1,582.00 | 1,663.00 | 1,563.00 | 1,575.00 | 1,575.00 | -8.27% | 8,600 |
| Mar 27, 2026 | 1,701.00 | 1,726.00 | 1,701.00 | 1,717.00 | 1,702.00 | 0.94% | 3,800 |
| Mar 26, 2026 | 1,734.00 | 1,745.00 | 1,701.00 | 1,701.00 | 1,686.14 | -1.90% | 2,500 |
| Mar 25, 2026 | 1,751.00 | 1,774.00 | 1,721.00 | 1,734.00 | 1,718.85 | -1.98% | 4,300 |
| Mar 24, 2026 | 1,749.00 | 1,777.00 | 1,740.00 | 1,769.00 | 1,753.55 | 1.96% | 8,300 |
| Mar 23, 2026 | 1,749.00 | 1,764.00 | 1,711.00 | 1,735.00 | 1,719.84 | -1.48% | 12,500 |
| Mar 19, 2026 | 1,852.00 | 1,852.00 | 1,760.00 | 1,761.00 | 1,745.62 | -4.91% | 14,200 |
| Mar 18, 2026 | 1,840.00 | 1,858.00 | 1,840.00 | 1,852.00 | 1,835.82 | -0.38% | 3,900 |
| Mar 17, 2026 | 1,818.00 | 1,861.00 | 1,818.00 | 1,859.00 | 1,842.76 | 1.70% | 7,600 |
| Mar 16, 2026 | 1,814.00 | 1,838.00 | 1,808.00 | 1,828.00 | 1,812.03 | 0.66% | 6,200 |
| Mar 13, 2026 | 1,800.00 | 1,821.00 | 1,800.00 | 1,816.00 | 1,800.14 | -0.60% | 4,600 |
| Mar 12, 2026 | 1,841.00 | 1,841.00 | 1,827.00 | 1,827.00 | 1,811.04 | -1.51% | 3,800 |
| Mar 11, 2026 | 1,828.00 | 1,857.00 | 1,821.00 | 1,855.00 | 1,838.79 | 1.09% | 4,900 |
| Mar 10, 2026 | 1,849.00 | 1,945.00 | 1,835.00 | 1,835.00 | 1,818.97 | 1.44% | 19,700 |
| Mar 9, 2026 | 1,891.00 | 1,891.00 | 1,806.00 | 1,809.00 | 1,793.20 | -4.29% | 17,100 |
| Mar 5, 2026 | 1,869.00 | 1,905.00 | 1,869.00 | 1,890.00 | 1,873.49 | 2.16% | 14,800 |
| Mar 4, 2026 | 1,862.00 | 1,902.00 | 1,840.00 | 1,850.00 | 1,833.84 | -2.73% | 19,600 |
| Mar 3, 2026 | 1,917.00 | 1,962.00 | 1,902.00 | 1,902.00 | 1,885.38 | -1.30% | 13,100 |
| Mar 2, 2026 | 1,937.00 | 2,000.00 | 1,926.00 | 1,927.00 | 1,910.17 | -0.52% | 19,400 |
| Feb 27, 2026 | 1,930.00 | 1,937.00 | 1,925.00 | 1,937.00 | 1,920.08 | -0.56% | 2,500 |
| Feb 26, 2026 | 1,946.00 | 1,965.00 | 1,941.00 | 1,948.00 | 1,930.98 | 0.10% | 12,600 |
| Feb 25, 2026 | 1,955.00 | 1,955.00 | 1,940.00 | 1,946.00 | 1,929.00 | 0.31% | 3,100 |
| Feb 24, 2026 | 1,870.00 | 1,954.00 | 1,870.00 | 1,940.00 | 1,923.05 | 1.57% | 9,100 |
| Feb 20, 2026 | 1,919.00 | 1,919.00 | 1,879.00 | 1,910.00 | 1,893.31 | 0.10% | 11,300 |
| Feb 19, 2026 | 1,798.00 | 1,921.00 | 1,798.00 | 1,908.00 | 1,891.33 | 6.00% | 18,500 |
| Feb 18, 2026 | 1,812.00 | 1,812.00 | 1,779.00 | 1,800.00 | 1,784.27 | -1.15% | 11,700 |
| Feb 17, 2026 | 1,884.00 | 1,888.00 | 1,820.00 | 1,821.00 | 1,805.09 | -4.11% | 12,300 |
| Feb 16, 2026 | 1,985.00 | 1,985.00 | 1,873.00 | 1,899.00 | 1,882.41 | -3.16% | 7,100 |
| Feb 13, 2026 | 2,007.00 | 2,007.00 | 1,940.00 | 1,961.00 | 1,943.87 | -2.29% | 4,800 |
| Feb 12, 2026 | 1,982.00 | 2,031.00 | 1,980.00 | 2,007.00 | 1,989.47 | 0.65% | 17,900 |
| Feb 10, 2026 | 1,886.00 | 2,050.00 | 1,886.00 | 1,994.00 | 1,976.58 | 5.78% | 28,700 |
| Feb 9, 2026 | 1,944.00 | 1,952.00 | 1,862.00 | 1,885.00 | 1,868.53 | -2.58% | 18,300 |
| Feb 6, 2026 | 1,940.00 | 1,941.00 | 1,914.00 | 1,935.00 | 1,918.10 | -0.77% | 5,500 |
| Feb 5, 2026 | 2,000.00 | 2,000.00 | 1,940.00 | 1,950.00 | 1,932.96 | -2.30% | 6,400 |
| Feb 4, 2026 | 1,965.00 | 1,998.00 | 1,965.00 | 1,996.00 | 1,978.56 | 0.20% | 4,000 |
| Feb 3, 2026 | 2,087.00 | 2,087.00 | 1,973.00 | 1,992.00 | 1,974.60 | -2.54% | 13,900 |
| Feb 2, 2026 | 2,042.00 | 2,119.00 | 2,042.00 | 2,044.00 | 2,026.14 | 0.15% | 17,400 |
| Jan 30, 2026 | 1,984.00 | 2,042.00 | 1,984.00 | 2,041.00 | 2,023.17 | 2.92% | 24,000 |
| Jan 29, 2026 | 1,960.00 | 1,990.00 | 1,935.00 | 1,983.00 | 1,965.68 | 1.12% | 8,000 |
| Jan 28, 2026 | 1,950.00 | 1,974.00 | 1,903.00 | 1,961.00 | 1,943.87 | 0.05% | 11,800 |
| Jan 27, 2026 | 1,950.00 | 1,960.00 | 1,936.00 | 1,960.00 | 1,942.88 | 0.51% | 9,000 |
| Jan 26, 2026 | 1,978.00 | 2,019.00 | 1,950.00 | 1,950.00 | 1,932.96 | -0.71% | 19,100 |
| Jan 23, 2026 | 1,955.00 | 1,990.00 | 1,946.00 | 1,964.00 | 1,946.84 | 0.46% | 10,100 |
| Jan 22, 2026 | 1,920.00 | 1,982.00 | 1,885.00 | 1,955.00 | 1,937.92 | -0.05% | 11,600 |
| Jan 21, 2026 | 1,949.00 | 1,958.00 | 1,946.00 | 1,956.00 | 1,938.91 | -0.66% | 6,800 |
| Jan 20, 2026 | 1,994.00 | 1,994.00 | 1,950.00 | 1,969.00 | 1,951.80 | -0.81% | 10,600 |
| Jan 19, 2026 | 1,892.00 | 1,985.00 | 1,880.00 | 1,985.00 | 1,967.66 | 5.59% | 25,400 |
| Jan 16, 2026 | 1,860.00 | 1,890.00 | 1,851.00 | 1,880.00 | 1,863.58 | 1.29% | 5,800 |
| Jan 15, 2026 | 1,825.00 | 1,896.00 | 1,791.00 | 1,856.00 | 1,839.79 | 1.64% | 16,500 |
| Jan 14, 2026 | 1,776.00 | 1,832.00 | 1,769.00 | 1,826.00 | 1,810.05 | 2.82% | 8,800 |
| Jan 13, 2026 | 1,832.00 | 1,832.00 | 1,730.00 | 1,776.00 | 1,760.48 | -0.11% | 16,300 |
| Jan 9, 2026 | 1,717.00 | 1,795.00 | 1,712.00 | 1,778.00 | 1,762.47 | 3.61% | 22,800 |
| Jan 8, 2026 | 1,702.00 | 1,716.00 | 1,699.00 | 1,716.00 | 1,701.01 | 0.88% | 6,000 |
| Jan 7, 2026 | 1,710.00 | 1,710.00 | 1,699.00 | 1,701.00 | 1,686.14 | - | 3,200 |
| Jan 6, 2026 | 1,700.00 | 1,710.00 | 1,699.00 | 1,701.00 | 1,686.14 | 0.12% | 6,300 |
| Jan 5, 2026 | 1,669.00 | 1,710.00 | 1,669.00 | 1,699.00 | 1,684.16 | 1.80% | 15,000 |
| Dec 30, 2025 | 1,654.00 | 1,676.00 | 1,652.00 | 1,669.00 | 1,654.42 | -0.54% | 2,400 |
| Dec 29, 2025 | 1,694.00 | 1,694.00 | 1,612.00 | 1,678.00 | 1,663.34 | 1.08% | 7,900 |
| Dec 26, 2025 | 1,626.00 | 1,660.00 | 1,626.00 | 1,660.00 | 1,645.50 | 0.12% | 3,600 |
| Dec 25, 2025 | 1,657.00 | 1,666.00 | 1,641.00 | 1,658.00 | 1,643.52 | -0.54% | 4,300 |
| Dec 24, 2025 | 1,662.00 | 1,677.00 | 1,662.00 | 1,667.00 | 1,652.44 | -1.42% | 5,400 |
| Dec 23, 2025 | 1,688.00 | 1,700.00 | 1,687.00 | 1,691.00 | 1,676.23 | -0.76% | 7,300 |
| Dec 22, 2025 | 1,733.00 | 1,733.00 | 1,699.00 | 1,704.00 | 1,689.11 | -0.06% | 5,300 |
| Dec 19, 2025 | 1,694.00 | 1,710.00 | 1,690.00 | 1,705.00 | 1,690.10 | 0.65% | 5,600 |
| Dec 18, 2025 | 1,709.00 | 1,712.00 | 1,690.00 | 1,694.00 | 1,679.20 | -0.88% | 1,300 |
| Dec 17, 2025 | 1,702.00 | 1,709.00 | 1,702.00 | 1,709.00 | 1,694.07 | 0.41% | 2,000 |
| Dec 16, 2025 | 1,701.00 | 1,720.00 | 1,690.00 | 1,702.00 | 1,687.13 | 0.12% | 6,400 |
| Dec 15, 2025 | 1,692.00 | 1,728.00 | 1,690.00 | 1,700.00 | 1,685.15 | 0.35% | 12,200 |
| Dec 12, 2025 | 1,683.00 | 1,694.00 | 1,661.00 | 1,694.00 | 1,679.20 | 0.30% | 3,400 |
| Dec 11, 2025 | 1,692.00 | 1,706.00 | 1,687.00 | 1,689.00 | 1,674.24 | -1.05% | 5,800 |
| Dec 10, 2025 | 1,670.00 | 1,711.00 | 1,670.00 | 1,707.00 | 1,692.09 | - | 8,700 |
| Dec 9, 2025 | 1,683.00 | 1,707.00 | 1,608.00 | 1,707.00 | 1,692.09 | 0.23% | 21,500 |
| Dec 8, 2025 | 1,703.00 | 1,710.00 | 1,701.00 | 1,703.00 | 1,688.12 | - | 3,400 |
| Dec 5, 2025 | 1,687.00 | 1,707.00 | 1,687.00 | 1,703.00 | 1,688.12 | 0.12% | 3,500 |
| Dec 4, 2025 | 1,692.00 | 1,703.00 | 1,692.00 | 1,701.00 | 1,686.14 | 0.53% | 6,700 |
| Dec 3, 2025 | 1,690.00 | 1,706.00 | 1,687.00 | 1,692.00 | 1,677.22 | - | 4,700 |
| Dec 2, 2025 | 1,693.00 | 1,693.00 | 1,669.00 | 1,692.00 | 1,677.22 | 1.20% | 4,900 |
| Dec 1, 2025 | 1,689.00 | 1,689.00 | 1,664.00 | 1,672.00 | 1,657.39 | 0.54% | 2,900 |
| Nov 28, 2025 | 1,653.00 | 1,682.00 | 1,653.00 | 1,663.00 | 1,648.47 | 0.60% | 3,200 |