Stock listing
Tokyo:2903 Shinobu Foods Products Co., Ltd. (シノブフーズ) 株価
Follow Shinobu Foods Products Co., Ltd. into a list and get an email when it puts out news.
Share price · TSE:2903
¥1,504.00 JPY +32.00 (+2.2%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥1,502.00 – ¥1,504.00 JPYNov 5, 2026
- Volume
- 800 sharesNov 5, 2026
- Market cap
- ¥18.05B JPYAt the close on Nov 5, 2026 · price × 12.00M shares outstanding
- Traded on an average day
- ¥3.84M JPYMedian day 1,900 shares · 3 days with no trades · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:2903 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,504.00 | +32.00 | +2.2% | ¥1,502.00 | ¥1,504.00 | ¥1,502.00 | 800 | |
| ¥1,472.00 | -29.00 | -1.9% | ¥1,475.00 | ¥1,500.00 | ¥1,470.00 | 2,400 | |
| ¥1,501.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,501.00 | -6.00 | -0.4% | ¥1,516.00 | ¥1,516.00 | ¥1,501.00 | 1,200 | |
| ¥1,507.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,507.00 | -8.00 | -0.5% | ¥1,515.00 | ¥1,525.00 | ¥1,503.00 | 2,700 | |
| ¥1,515.00 | +14.00 | +0.9% | ¥1,514.00 | ¥1,530.00 | ¥1,505.00 | 1,400 | |
| ¥1,501.00 | -49.00 | -3.2% | ¥1,510.00 | ¥1,510.00 | ¥1,501.00 | 1,100 | |
| ¥1,550.00 | -20.00 | -1.3% | ¥1,550.00 | ¥1,550.00 | ¥1,550.00 | 300 | |
| ¥1,570.00 | -10.00 | -0.6% | ¥1,570.00 | ¥1,570.00 | ¥1,570.00 | 1,000 | |
| ¥1,580.00 | -20.00 | -1.3% | ¥1,601.00 | ¥1,601.00 | ¥1,580.00 | 1,900 | |
| ¥1,600.00 | +11.00 | +0.7% | ¥1,600.00 | ¥1,600.00 | ¥1,589.00 | 3,800 | |
| ¥1,589.00 | +21.00 | +1.3% | ¥1,568.00 | ¥1,589.00 | ¥1,568.00 | 1,100 | |
| ¥1,568.00 | +25.00 | +1.6% | ¥1,543.00 | ¥1,569.00 | ¥1,535.00 | 2,800 | |
| ¥1,543.00 | -10.00 | -0.6% | ¥1,554.00 | ¥1,599.00 | ¥1,543.00 | 2,900 | |
| ¥1,553.00 | -16.00 | -1.0% | ¥1,569.00 | ¥1,569.00 | ¥1,552.00 | 1,900 | |
| ¥1,569.00 | +2.00 | +0.1% | ¥1,569.00 | ¥1,572.00 | ¥1,568.00 | 3,500 | |
| ¥1,567.00 | +50.00 | +3.3% | ¥1,520.00 | ¥1,567.00 | ¥1,510.00 | 6,400 | |
| ¥1,517.00 | +36.00 | +2.4% | ¥1,473.00 | ¥1,517.00 | ¥1,420.00 | 8,000 | |
| ¥1,481.00 | -19.00 | -1.3% | ¥1,500.00 | ¥1,502.00 | ¥1,481.00 | 2,800 | |
| ¥1,500.00 | 0.00 | 0.0% | ¥1,501.00 | ¥1,505.00 | ¥1,500.00 | 700 | |
| ¥1,500.00 | 0.00 | 0.0% | ¥1,500.00 | ¥1,500.00 | ¥1,500.00 | 800 | |
| ¥1,500.00 | -17.00 | -1.1% | ¥1,505.00 | ¥1,505.00 | ¥1,500.00 | 900 | |
| ¥1,517.00 | +12.00 | +0.8% | ¥1,500.00 | ¥1,517.00 | ¥1,500.00 | 600 | |
| ¥1,505.00 | -20.00 | -1.3% | ¥1,525.00 | ¥1,530.00 | ¥1,503.00 | 2,100 | |
| ¥1,525.00 | -32.00 | -2.1% | ¥1,516.00 | ¥1,525.00 | ¥1,516.00 | 1,100 | |
| ¥1,557.00 | +17.00 | +1.1% | ¥1,540.00 | ¥1,557.00 | ¥1,540.00 | 1,000 | |
| ¥1,540.00 | -42.00 | -2.7% | ¥1,559.00 | ¥1,561.00 | ¥1,540.00 | 6,600 | |
| ¥1,582.00 | -26.00 | -1.6% | ¥1,607.00 | ¥1,634.00 | ¥1,582.00 | 1,700 | |
| ¥1,608.00 | -2.00 | -0.1% | ¥1,635.00 | ¥1,635.00 | ¥1,601.00 | 1,200 | |
| ¥1,610.00 | -20.00 | -1.2% | ¥1,630.00 | ¥1,630.00 | ¥1,592.00 | 1,200 | |
| ¥1,630.00 | -7.00 | -0.4% | ¥1,601.00 | ¥1,630.00 | ¥1,601.00 | 1,800 | |
| ¥1,637.00 | +27.00 | +1.7% | ¥1,610.00 | ¥1,637.00 | ¥1,610.00 | 400 | |
| ¥1,610.00 | -23.00 | -1.4% | ¥1,647.00 | ¥1,647.00 | ¥1,610.00 | 3,800 | |
| ¥1,633.00 | +44.00 | +2.8% | ¥1,594.00 | ¥1,669.00 | ¥1,594.00 | 4,800 | |
| ¥1,589.00 | -21.00 | -1.3% | ¥1,615.00 | ¥1,615.00 | ¥1,587.00 | 3,300 | |
| ¥1,610.00 | +17.00 | +1.1% | ¥1,616.00 | ¥1,616.00 | ¥1,593.00 | 3,300 | |
| ¥1,593.00 | -22.00 | -1.4% | ¥1,615.00 | ¥1,615.00 | ¥1,593.00 | 2,700 | |
| ¥1,615.00 | +14.00 | +0.9% | ¥1,603.00 | ¥1,617.00 | ¥1,600.00 | 3,600 | |
| ¥1,601.00 | -40.00 | -2.4% | ¥1,601.00 | ¥1,605.00 | ¥1,600.00 | 2,400 | |
| ¥1,641.00 | -12.00 | -0.7% | ¥1,649.00 | ¥1,649.00 | ¥1,641.00 | 2,700 | |
| ¥1,653.00 | +19.00 | +1.2% | ¥1,653.00 | ¥1,653.00 | ¥1,653.00 | 400 | |
| ¥1,634.00 | 0.00 | 0.0% | ¥1,634.00 | ¥1,635.00 | ¥1,634.00 | 1,700 | |
| ¥1,634.00 | +4.00 | +0.2% | ¥1,663.00 | ¥1,663.00 | ¥1,612.00 | 3,400 | |
| ¥1,630.00 | +16.00 | +1.0% | ¥1,621.00 | ¥1,630.00 | ¥1,611.00 | 2,300 | |
| ¥1,614.00 | 0.00 | 0.0% | ¥1,617.00 | ¥1,617.00 | ¥1,614.00 | 1,100 | |
| ¥1,614.00 | +4.00 | +0.2% | ¥1,614.00 | ¥1,620.00 | ¥1,613.00 | 6,900 | |
| ¥1,610.00 | +7.00 | +0.4% | ¥1,609.00 | ¥1,610.00 | ¥1,607.00 | 2,900 | |
| ¥1,603.00 | +20.00 | +1.3% | ¥1,584.00 | ¥1,603.00 | ¥1,583.00 | 1,900 | |
| ¥1,583.00 | -1.00 | -0.1% | ¥1,584.00 | ¥1,584.00 | ¥1,583.00 | 1,900 | |
| ¥1,584.00 | -15.00 | -0.9% | ¥1,574.00 | ¥1,606.00 | ¥1,562.00 | 4,900 | |
| ¥1,599.00 | +21.00 | +1.3% | ¥1,602.00 | ¥1,602.00 | ¥1,565.00 | 1,900 | |
| ¥1,578.00 | 0.00 | 0.0% | — | — | — | 0 | |
| ¥1,578.00 | 0.00 | 0.0% | ¥1,578.00 | ¥1,579.00 | ¥1,578.00 | 1,100 | |
| ¥1,578.00 | +23.00 | +1.5% | ¥1,555.00 | ¥1,585.00 | ¥1,555.00 | 2,800 | |
| ¥1,555.00 | -19.00 | -1.2% | ¥1,586.00 | ¥1,616.00 | ¥1,550.00 | 5,300 | |
| ¥1,574.00 | -4.00 | -0.3% | ¥1,575.00 | ¥1,575.00 | ¥1,574.00 | 1,500 | |
| ¥1,578.00 | 0.00 | 0.0% | ¥1,578.00 | ¥1,578.00 | ¥1,575.00 | 7,900 | |
| ¥1,578.00 | -16.00 | -1.0% | ¥1,615.00 | ¥1,629.00 | ¥1,578.00 | 5,500 | |
| ¥1,594.00 | +2.00 | +0.1% | ¥1,587.00 | ¥1,594.00 | ¥1,587.00 | 300 | |
| ¥1,592.00 | -8.00 | -0.5% | ¥1,600.00 | ¥1,601.00 | ¥1,592.00 | 2,500 |
- Ticker
- Tokyo:2903
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · May 11, 2026
Shinobu Foods Products Co Ltd - To Buy Back Up To 400,000 Shares, 3.7% Of Outstanding Shares
Latest news
Shinobu Foods Products Co., Ltd. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 3 in the last 12 months · 3 in all · newest May 11, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Shinobu Foods Products Co., Ltd.