Stock listing
Tokyo:8079 Shoei Foods Corporation (正栄食品工業) 株価
Follow Shoei Foods Corporation into a list and get an email when it puts out news.
Share price · TSE:8079
¥4,130.00 JPY -95.00 (-2.3%)
Close on Nov 6, 2026 · Price from Kabutan
- Day range
- ¥4,110.00 – ¥4,200.00 JPYNov 6, 2026
- Volume
- 66,400 sharesNov 6, 2026
- Market cap
- ¥70.62B JPYAt the close on Nov 6, 2026 · price × 17.10M shares outstanding
- Traded on an average day
- ¥313.7M JPYMedian day 51,000 shares · last 3 months, Aug 6, 2026 – Nov 6, 2026
Daily closes
Last 3 months, Aug 6, 2026 – Nov 6, 2026 · TSE:8079 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥4,130.00 | -95.00 | -2.2% | ¥4,125.00 | ¥4,200.00 | ¥4,110.00 | 66,400 | |
| ¥4,225.00 | +55.00 | +1.3% | ¥4,205.00 | ¥4,280.00 | ¥4,205.00 | 110,800 | |
| ¥4,170.00 | +30.00 | +0.7% | ¥4,160.00 | ¥4,205.00 | ¥4,160.00 | 51,400 | |
| ¥4,140.00 | +15.00 | +0.4% | ¥4,125.00 | ¥4,195.00 | ¥4,125.00 | 60,400 | |
| ¥4,125.00 | +20.00 | +0.5% | ¥4,125.00 | ¥4,145.00 | ¥4,110.00 | 57,800 | |
| ¥4,105.00 | -105.00 | -2.5% | ¥4,160.00 | ¥4,165.00 | ¥4,105.00 | 451,100 | |
| ¥4,210.00 | -105.00 | -2.4% | ¥4,310.00 | ¥4,310.00 | ¥4,210.00 | 503,800 | |
| ¥4,315.00 | -20.00 | -0.5% | ¥4,350.00 | ¥4,350.00 | ¥4,315.00 | 104,400 | |
| ¥4,335.00 | +15.00 | +0.3% | ¥4,320.00 | ¥4,345.00 | ¥4,305.00 | 97,200 | |
| ¥4,320.00 | +25.00 | +0.6% | ¥4,340.00 | ¥4,355.00 | ¥4,310.00 | 81,600 | |
| ¥4,295.00 | +25.00 | +0.6% | ¥4,285.00 | ¥4,295.00 | ¥4,270.00 | 89,300 | |
| ¥4,270.00 | -70.00 | -1.6% | ¥4,355.00 | ¥4,355.00 | ¥4,270.00 | 280,800 | |
| ¥4,340.00 | -5.00 | -0.1% | ¥4,355.00 | ¥4,360.00 | ¥4,325.00 | 148,800 | |
| ¥4,345.00 | +20.00 | +0.5% | ¥4,330.00 | ¥4,355.00 | ¥4,325.00 | 54,300 | |
| ¥4,325.00 | +5.00 | +0.1% | ¥4,310.00 | ¥4,345.00 | ¥4,310.00 | 43,700 | |
| ¥4,320.00 | +25.00 | +0.6% | ¥4,295.00 | ¥4,330.00 | ¥4,270.00 | 72,700 | |
| ¥4,295.00 | +10.00 | +0.2% | ¥4,295.00 | ¥4,315.00 | ¥4,260.00 | 56,800 | |
| ¥4,285.00 | +55.00 | +1.3% | ¥4,265.00 | ¥4,295.00 | ¥4,255.00 | 52,500 | |
| ¥4,230.00 | +25.00 | +0.6% | ¥4,215.00 | ¥4,250.00 | ¥4,205.00 | 63,500 | |
| ¥4,205.00 | -55.00 | -1.3% | ¥4,260.00 | ¥4,270.00 | ¥4,175.00 | 139,000 | |
| ¥4,260.00 | -30.00 | -0.7% | ¥4,300.00 | ¥4,300.00 | ¥4,260.00 | 89,800 | |
| ¥4,290.00 | +15.00 | +0.4% | ¥4,275.00 | ¥4,305.00 | ¥4,270.00 | 45,700 | |
| ¥4,275.00 | -10.00 | -0.2% | ¥4,290.00 | ¥4,295.00 | ¥4,265.00 | 59,500 | |
| ¥4,285.00 | -60.00 | -1.4% | ¥4,335.00 | ¥4,335.00 | ¥4,280.00 | 104,500 | |
| ¥4,345.00 | -30.00 | -0.7% | ¥4,350.00 | ¥4,360.00 | ¥4,325.00 | 91,200 | |
| ¥4,375.00 | -20.00 | -0.5% | ¥4,395.00 | ¥4,410.00 | ¥4,350.00 | 87,400 | |
| ¥4,395.00 | -60.00 | -1.3% | ¥4,455.00 | ¥4,470.00 | ¥4,385.00 | 85,300 | |
| ¥4,455.00 | -5.00 | -0.1% | ¥4,450.00 | ¥4,460.00 | ¥4,410.00 | 61,400 | |
| ¥4,460.00 | +35.00 | +0.8% | ¥4,450.00 | ¥4,480.00 | ¥4,445.00 | 33,000 | |
| ¥4,425.00 | -45.00 | -1.0% | ¥4,455.00 | ¥4,490.00 | ¥4,425.00 | 54,800 | |
| ¥4,470.00 | -10.00 | -0.2% | ¥4,480.00 | ¥4,500.00 | ¥4,470.00 | 29,700 | |
| ¥4,480.00 | +20.00 | +0.4% | ¥4,480.00 | ¥4,520.00 | ¥4,470.00 | 33,500 | |
| ¥4,460.00 | +20.00 | +0.5% | ¥4,465.00 | ¥4,490.00 | ¥4,450.00 | 20,900 | |
| ¥4,440.00 | +45.00 | +1.0% | ¥4,405.00 | ¥4,460.00 | ¥4,405.00 | 35,400 | |
| ¥4,395.00 | +10.00 | +0.2% | ¥4,365.00 | ¥4,405.00 | ¥4,325.00 | 79,700 | |
| ¥4,385.00 | -135.00 | -3.0% | ¥4,480.00 | ¥4,530.00 | ¥4,325.00 | 95,500 | |
| ¥4,520.00 | -15.00 | -0.3% | ¥4,510.00 | ¥4,540.00 | ¥4,510.00 | 24,300 | |
| ¥4,535.00 | -5.00 | -0.1% | ¥4,510.00 | ¥4,560.00 | ¥4,510.00 | 28,900 | |
| ¥4,540.00 | +55.00 | +1.2% | ¥4,485.00 | ¥4,570.00 | ¥4,470.00 | 41,400 | |
| ¥4,485.00 | -15.00 | -0.3% | ¥4,505.00 | ¥4,515.00 | ¥4,480.00 | 35,400 | |
| ¥4,500.00 | +5.00 | +0.1% | ¥4,515.00 | ¥4,535.00 | ¥4,495.00 | 36,400 | |
| ¥4,495.00 | +5.00 | +0.1% | ¥4,510.00 | ¥4,535.00 | ¥4,485.00 | 44,800 | |
| ¥4,490.00 | +5.00 | +0.1% | ¥4,470.00 | ¥4,525.00 | ¥4,455.00 | 51,000 | |
| ¥4,485.00 | +5.00 | +0.1% | ¥4,470.00 | ¥4,520.00 | ¥4,455.00 | 53,400 | |
| ¥4,480.00 | -35.00 | -0.8% | ¥4,530.00 | ¥4,530.00 | ¥4,480.00 | 45,500 | |
| ¥4,515.00 | -35.00 | -0.8% | ¥4,525.00 | ¥4,545.00 | ¥4,500.00 | 42,200 | |
| ¥4,550.00 | 0.00 | 0.0% | ¥4,550.00 | ¥4,570.00 | ¥4,520.00 | 24,500 | |
| ¥4,550.00 | +10.00 | +0.2% | ¥4,540.00 | ¥4,570.00 | ¥4,535.00 | 27,800 | |
| ¥4,540.00 | -40.00 | -0.9% | ¥4,585.00 | ¥4,615.00 | ¥4,535.00 | 23,400 | |
| ¥4,580.00 | +20.00 | +0.4% | ¥4,560.00 | ¥4,620.00 | ¥4,550.00 | 30,000 | |
| ¥4,560.00 | +10.00 | +0.2% | ¥4,540.00 | ¥4,585.00 | ¥4,530.00 | 30,000 | |
| ¥4,550.00 | +60.00 | +1.3% | ¥4,495.00 | ¥4,550.00 | ¥4,485.00 | 32,300 | |
| ¥4,490.00 | +35.00 | +0.8% | ¥4,440.00 | ¥4,510.00 | ¥4,440.00 | 36,800 | |
| ¥4,455.00 | +55.00 | +1.3% | ¥4,400.00 | ¥4,455.00 | ¥4,390.00 | 30,900 | |
| ¥4,400.00 | -30.00 | -0.7% | ¥4,430.00 | ¥4,430.00 | ¥4,395.00 | 29,200 | |
| ¥4,430.00 | +5.00 | +0.1% | ¥4,425.00 | ¥4,445.00 | ¥4,405.00 | 27,500 | |
| ¥4,425.00 | +5.00 | +0.1% | ¥4,420.00 | ¥4,430.00 | ¥4,390.00 | 28,400 | |
| ¥4,420.00 | +20.00 | +0.5% | ¥4,415.00 | ¥4,425.00 | ¥4,385.00 | 29,200 | |
| ¥4,400.00 | +60.00 | +1.4% | ¥4,340.00 | ¥4,400.00 | ¥4,315.00 | 28,800 | |
| ¥4,340.00 | +35.00 | +0.8% | ¥4,305.00 | ¥4,360.00 | ¥4,300.00 | 30,700 | |
| ¥4,305.00 | +55.00 | +1.3% | ¥4,250.00 | ¥4,305.00 | ¥4,250.00 | 36,400 |
- Ticker
- Tokyo:8079
- Asset type
- Stock
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 30, 2026
[Updated]Consolidated Financial Results for the Nine Months Ended July 31, 2026 [Japanese GAAP]
Latest news
[Updated]Consolidated Financial Results for the Nine Months Ended July 31, 2026 [Japanese GAAP]
Sep 29, 2026
Closed ¥4,375.00 (-0.5%) on Sep 30, 2026
[Summary] Financial Results for the Nine Months Ended July 31, 2026
Sep 11, 2026
Closed ¥4,385.00 (-3.0%) on Sep 11, 2026
[Updated]Consolidated Financial Results for the Six Months Ended April 30, 2026 [Japanese GAAP]
Jun 29, 2026
Closed ¥4,160.00 (+1.1%) on Jun 29, 2026
Shoei Foods Corporation on 6ix
- News releases
- 4 in the last 12 months · 4 in all · newest Sep 30, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Shoei Foods Corporation.