Shofu Inc. (TYO:7979)
Japan
· Delayed Price · Currency is JPY 1,823.00
-57.00 (-3.03%)
At close: Mar 9, 2026
Shofu Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,810.00 | 1,835.00 | 1,803.00 | 1,823.00 | 1,823.00 | -3.03% | 140,400 |
| Mar 6, 2026 | 1,836.00 | 1,880.00 | 1,830.00 | 1,880.00 | 1,880.00 | 2.06% | 136,200 |
| Mar 5, 2026 | 1,852.00 | 1,864.00 | 1,828.00 | 1,842.00 | 1,842.00 | 2.05% | 115,500 |
| Mar 4, 2026 | 1,838.00 | 1,838.00 | 1,788.00 | 1,805.00 | 1,805.00 | -2.96% | 191,600 |
| Mar 3, 2026 | 1,877.00 | 1,906.00 | 1,859.00 | 1,860.00 | 1,860.00 | -0.85% | 204,400 |
| Mar 2, 2026 | 1,850.00 | 1,879.00 | 1,838.00 | 1,876.00 | 1,876.00 | -0.05% | 154,300 |
| Feb 27, 2026 | 1,853.00 | 1,884.00 | 1,846.00 | 1,877.00 | 1,877.00 | 1.90% | 176,400 |
| Feb 26, 2026 | 1,835.00 | 1,851.00 | 1,833.00 | 1,842.00 | 1,842.00 | 0.38% | 173,900 |
| Feb 25, 2026 | 1,834.00 | 1,845.00 | 1,823.00 | 1,835.00 | 1,835.00 | 0.55% | 137,500 |
| Feb 24, 2026 | 1,805.00 | 1,841.00 | 1,803.00 | 1,825.00 | 1,825.00 | 1.28% | 146,100 |
| Feb 20, 2026 | 1,806.00 | 1,806.00 | 1,793.00 | 1,802.00 | 1,802.00 | -1.04% | 86,300 |
| Feb 19, 2026 | 1,807.00 | 1,821.00 | 1,796.00 | 1,821.00 | 1,821.00 | 0.61% | 75,900 |
| Feb 18, 2026 | 1,800.00 | 1,812.00 | 1,797.00 | 1,810.00 | 1,810.00 | 0.67% | 87,700 |
| Feb 17, 2026 | 1,812.00 | 1,814.00 | 1,794.00 | 1,798.00 | 1,798.00 | -0.39% | 90,500 |
| Feb 16, 2026 | 1,815.00 | 1,815.00 | 1,797.00 | 1,805.00 | 1,805.00 | - | 123,100 |
| Feb 13, 2026 | 1,810.00 | 1,822.00 | 1,800.00 | 1,805.00 | 1,805.00 | -0.55% | 98,000 |
| Feb 12, 2026 | 1,801.00 | 1,818.00 | 1,799.00 | 1,815.00 | 1,815.00 | 1.11% | 142,600 |
| Feb 10, 2026 | 1,772.00 | 1,800.00 | 1,771.00 | 1,795.00 | 1,795.00 | 1.47% | 204,600 |
| Feb 9, 2026 | 1,801.00 | 1,809.00 | 1,769.00 | 1,769.00 | 1,769.00 | -0.39% | 302,800 |
| Feb 6, 2026 | 1,846.00 | 1,849.00 | 1,762.00 | 1,776.00 | 1,776.00 | -2.42% | 396,400 |
| Feb 5, 2026 | 1,793.00 | 1,830.00 | 1,775.00 | 1,820.00 | 1,820.00 | -0.60% | 637,600 |
| Feb 4, 2026 | 1,826.00 | 1,843.00 | 1,816.00 | 1,831.00 | 1,831.00 | 0.27% | 140,900 |
| Feb 3, 2026 | 1,834.00 | 1,837.00 | 1,824.00 | 1,826.00 | 1,826.00 | 0.05% | 95,600 |
| Feb 2, 2026 | 1,857.00 | 1,861.00 | 1,822.00 | 1,825.00 | 1,825.00 | -0.71% | 143,200 |
| Jan 30, 2026 | 1,840.00 | 1,841.00 | 1,825.00 | 1,838.00 | 1,838.00 | -0.11% | 88,100 |
| Jan 29, 2026 | 1,826.00 | 1,840.00 | 1,818.00 | 1,840.00 | 1,840.00 | 0.44% | 114,100 |
| Jan 28, 2026 | 1,835.00 | 1,840.00 | 1,826.00 | 1,832.00 | 1,832.00 | -0.70% | 76,800 |
| Jan 27, 2026 | 1,835.00 | 1,849.00 | 1,831.00 | 1,845.00 | 1,845.00 | 0.05% | 66,000 |
| Jan 26, 2026 | 1,861.00 | 1,861.00 | 1,835.00 | 1,844.00 | 1,844.00 | -2.28% | 109,600 |
| Jan 23, 2026 | 1,891.00 | 1,898.00 | 1,879.00 | 1,887.00 | 1,887.00 | 0.27% | 113,600 |
| Jan 22, 2026 | 1,856.00 | 1,884.00 | 1,856.00 | 1,882.00 | 1,882.00 | 1.73% | 62,600 |
| Jan 21, 2026 | 1,850.00 | 1,855.00 | 1,828.00 | 1,850.00 | 1,850.00 | -0.70% | 97,200 |
| Jan 20, 2026 | 1,877.00 | 1,877.00 | 1,856.00 | 1,863.00 | 1,863.00 | -1.06% | 82,100 |
| Jan 19, 2026 | 1,894.00 | 1,894.00 | 1,871.00 | 1,883.00 | 1,883.00 | -0.58% | 80,200 |
| Jan 16, 2026 | 1,884.00 | 1,899.00 | 1,877.00 | 1,894.00 | 1,894.00 | 0.74% | 88,800 |
| Jan 15, 2026 | 1,871.00 | 1,885.00 | 1,867.00 | 1,880.00 | 1,880.00 | 0.43% | 63,100 |
| Jan 14, 2026 | 1,863.00 | 1,876.00 | 1,860.00 | 1,872.00 | 1,872.00 | 0.43% | 55,000 |
| Jan 13, 2026 | 1,875.00 | 1,885.00 | 1,855.00 | 1,864.00 | 1,864.00 | -0.32% | 86,900 |
| Jan 9, 2026 | 1,850.00 | 1,871.00 | 1,850.00 | 1,870.00 | 1,870.00 | 1.14% | 65,200 |
| Jan 8, 2026 | 1,844.00 | 1,858.00 | 1,841.00 | 1,849.00 | 1,849.00 | 0.43% | 97,800 |
| Jan 7, 2026 | 1,825.00 | 1,851.00 | 1,820.00 | 1,841.00 | 1,841.00 | 0.05% | 98,400 |
| Jan 6, 2026 | 1,825.00 | 1,844.00 | 1,821.00 | 1,840.00 | 1,840.00 | 1.10% | 106,200 |
| Jan 5, 2026 | 1,825.00 | 1,829.00 | 1,784.00 | 1,820.00 | 1,820.00 | -0.27% | 184,200 |
| Dec 30, 2025 | 1,823.00 | 1,831.00 | 1,815.00 | 1,825.00 | 1,825.00 | 0.50% | 83,200 |
| Dec 29, 2025 | 1,801.00 | 1,820.00 | 1,800.00 | 1,816.00 | 1,816.00 | 0.94% | 84,200 |
| Dec 26, 2025 | 1,809.00 | 1,810.00 | 1,796.00 | 1,799.00 | 1,799.00 | -0.39% | 82,600 |
| Dec 25, 2025 | 1,813.00 | 1,814.00 | 1,803.00 | 1,806.00 | 1,806.00 | -0.22% | 72,100 |
| Dec 24, 2025 | 1,831.00 | 1,833.00 | 1,807.00 | 1,810.00 | 1,810.00 | -1.36% | 67,500 |
| Dec 23, 2025 | 1,808.00 | 1,835.00 | 1,807.00 | 1,835.00 | 1,835.00 | 1.49% | 80,500 |
| Dec 22, 2025 | 1,848.00 | 1,848.00 | 1,802.00 | 1,808.00 | 1,808.00 | -1.74% | 77,100 |
| Dec 19, 2025 | 1,828.00 | 1,847.00 | 1,824.00 | 1,840.00 | 1,840.00 | 0.22% | 79,200 |
| Dec 18, 2025 | 1,816.00 | 1,838.00 | 1,814.00 | 1,836.00 | 1,836.00 | 1.10% | 71,400 |
| Dec 17, 2025 | 1,835.00 | 1,835.00 | 1,808.00 | 1,816.00 | 1,816.00 | -0.49% | 80,700 |
| Dec 16, 2025 | 1,824.00 | 1,829.00 | 1,812.00 | 1,825.00 | 1,825.00 | -0.44% | 119,800 |
| Dec 15, 2025 | 1,807.00 | 1,838.00 | 1,805.00 | 1,833.00 | 1,833.00 | 1.50% | 127,000 |
| Dec 12, 2025 | 1,806.00 | 1,815.00 | 1,801.00 | 1,806.00 | 1,806.00 | 0.73% | 71,800 |
| Dec 11, 2025 | 1,810.00 | 1,813.00 | 1,793.00 | 1,793.00 | 1,793.00 | -0.39% | 97,600 |
| Dec 10, 2025 | 1,785.00 | 1,814.00 | 1,781.00 | 1,800.00 | 1,800.00 | 1.41% | 154,400 |
| Dec 9, 2025 | 1,807.00 | 1,815.00 | 1,766.00 | 1,775.00 | 1,775.00 | -2.20% | 172,100 |
| Dec 8, 2025 | 1,835.00 | 1,838.00 | 1,805.00 | 1,815.00 | 1,815.00 | -0.66% | 92,900 |
| Dec 5, 2025 | 1,820.00 | 1,835.00 | 1,806.00 | 1,827.00 | 1,827.00 | -0.44% | 123,800 |
| Dec 4, 2025 | 1,828.00 | 1,848.00 | 1,825.00 | 1,835.00 | 1,835.00 | - | 91,600 |
| Dec 3, 2025 | 1,835.00 | 1,847.00 | 1,826.00 | 1,835.00 | 1,835.00 | -0.27% | 73,200 |
| Dec 2, 2025 | 1,845.00 | 1,845.00 | 1,833.00 | 1,840.00 | 1,840.00 | -0.22% | 54,200 |
| Dec 1, 2025 | 1,875.00 | 1,881.00 | 1,835.00 | 1,844.00 | 1,844.00 | -1.50% | 76,000 |
| Nov 28, 2025 | 1,868.00 | 1,880.00 | 1,868.00 | 1,872.00 | 1,872.00 | - | 47,000 |
| Nov 27, 2025 | 1,890.00 | 1,890.00 | 1,868.00 | 1,872.00 | 1,872.00 | -0.37% | 37,600 |
| Nov 26, 2025 | 1,842.00 | 1,883.00 | 1,841.00 | 1,879.00 | 1,879.00 | 1.68% | 108,100 |
| Nov 25, 2025 | 1,901.00 | 1,903.00 | 1,843.00 | 1,848.00 | 1,848.00 | -2.48% | 84,000 |
| Nov 21, 2025 | 1,850.00 | 1,895.00 | 1,850.00 | 1,895.00 | 1,895.00 | 2.71% | 91,400 |
| Nov 20, 2025 | 1,851.00 | 1,860.00 | 1,827.00 | 1,845.00 | 1,845.00 | 0.16% | 100,800 |
| Nov 19, 2025 | 1,839.00 | 1,848.00 | 1,827.00 | 1,842.00 | 1,842.00 | -0.32% | 65,400 |
| Nov 18, 2025 | 1,856.00 | 1,869.00 | 1,842.00 | 1,848.00 | 1,848.00 | -0.32% | 82,100 |
| Nov 17, 2025 | 1,853.00 | 1,860.00 | 1,845.00 | 1,854.00 | 1,854.00 | -0.05% | 50,100 |
| Nov 14, 2025 | 1,850.00 | 1,868.00 | 1,841.00 | 1,855.00 | 1,855.00 | -0.05% | 53,900 |
| Nov 13, 2025 | 1,870.00 | 1,870.00 | 1,854.00 | 1,856.00 | 1,856.00 | -0.16% | 36,200 |
| Nov 12, 2025 | 1,831.00 | 1,869.00 | 1,831.00 | 1,859.00 | 1,859.00 | 1.53% | 95,300 |
| Nov 11, 2025 | 1,849.00 | 1,851.00 | 1,818.00 | 1,831.00 | 1,831.00 | -0.97% | 73,200 |
| Nov 10, 2025 | 1,861.00 | 1,861.00 | 1,845.00 | 1,849.00 | 1,849.00 | - | 78,300 |
| Nov 7, 2025 | 1,831.00 | 1,849.00 | 1,790.00 | 1,849.00 | 1,849.00 | -0.54% | 151,800 |
| Nov 6, 2025 | 1,827.00 | 1,860.00 | 1,827.00 | 1,859.00 | 1,859.00 | 1.03% | 113,300 |
| Nov 5, 2025 | 1,870.00 | 1,879.00 | 1,818.00 | 1,840.00 | 1,840.00 | -1.55% | 104,500 |
| Nov 4, 2025 | 1,866.00 | 1,888.00 | 1,860.00 | 1,869.00 | 1,869.00 | -1.37% | 67,600 |
| Oct 31, 2025 | 1,871.00 | 1,896.00 | 1,862.00 | 1,895.00 | 1,895.00 | 1.28% | 158,100 |
| Oct 30, 2025 | 1,859.00 | 1,880.00 | 1,857.00 | 1,871.00 | 1,871.00 | 0.43% | 244,600 |
| Oct 29, 2025 | 1,890.00 | 1,897.00 | 1,852.00 | 1,863.00 | 1,863.00 | -1.90% | 155,400 |
| Oct 28, 2025 | 1,949.00 | 1,955.00 | 1,893.00 | 1,899.00 | 1,899.00 | -3.21% | 125,100 |
| Oct 27, 2025 | 1,943.00 | 1,979.00 | 1,943.00 | 1,962.00 | 1,962.00 | 1.24% | 95,300 |
| Oct 24, 2025 | 1,964.00 | 1,970.00 | 1,931.00 | 1,938.00 | 1,938.00 | 0.73% | 79,700 |
| Oct 23, 2025 | 1,925.00 | 1,943.00 | 1,913.00 | 1,924.00 | 1,924.00 | -1.03% | 80,700 |
| Oct 22, 2025 | 1,921.00 | 1,944.00 | 1,908.00 | 1,944.00 | 1,944.00 | 1.73% | 149,200 |
| Oct 21, 2025 | 1,933.00 | 1,938.00 | 1,911.00 | 1,911.00 | 1,911.00 | -1.29% | 107,800 |
| Oct 20, 2025 | 1,935.00 | 1,944.00 | 1,924.00 | 1,936.00 | 1,936.00 | 1.47% | 96,900 |
| Oct 17, 2025 | 1,914.00 | 1,918.00 | 1,896.00 | 1,908.00 | 1,908.00 | -0.21% | 57,500 |
| Oct 16, 2025 | 1,921.00 | 1,932.00 | 1,906.00 | 1,912.00 | 1,912.00 | -0.47% | 54,700 |
| Oct 15, 2025 | 1,896.00 | 1,921.00 | 1,896.00 | 1,921.00 | 1,921.00 | 1.32% | 64,200 |
| Oct 14, 2025 | 1,899.00 | 1,914.00 | 1,873.00 | 1,896.00 | 1,896.00 | -0.94% | 106,900 |
| Oct 10, 2025 | 1,923.00 | 1,946.00 | 1,914.00 | 1,914.00 | 1,914.00 | -1.44% | 71,100 |
| Oct 9, 2025 | 1,927.00 | 1,944.00 | 1,918.00 | 1,942.00 | 1,942.00 | 0.78% | 65,000 |
| Oct 8, 2025 | 1,957.00 | 1,969.00 | 1,921.00 | 1,927.00 | 1,927.00 | -1.58% | 80,200 |