Skip to main content
logo
S Foods Inc. (TYO:2292)
Japan flag Japan · Delayed Price · Currency is JPY
3,175.00
-15.00 (-0.47%)
Feb 16, 2026, 3:30 PM JST

S Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 13, 20263,205.003,220.003,155.003,190.003,190.00-0.62%81,000
Feb 12, 20263,195.003,235.003,195.003,210.003,210.001.10%75,600
Feb 10, 20263,150.003,205.003,140.003,175.003,175.000.95%80,400
Feb 9, 20263,140.003,155.003,105.003,145.003,145.000.96%71,500
Feb 6, 20263,130.003,130.003,090.003,115.003,115.00-0.16%47,600
Feb 5, 20263,140.003,160.003,115.003,120.003,120.000.97%74,300
Feb 4, 20263,060.003,105.003,050.003,090.003,090.000.82%40,600
Feb 3, 20263,055.003,070.003,035.003,065.003,065.000.33%69,200
Feb 2, 20263,090.003,110.003,050.003,055.003,055.000.66%78,300
Jan 30, 20263,045.003,050.003,020.003,035.003,035.00-0.16%52,600
Jan 29, 20262,991.003,045.002,963.003,040.003,040.001.16%73,500
Jan 28, 20263,070.003,070.002,988.003,005.003,005.00-2.59%81,500
Jan 27, 20263,080.003,110.003,065.003,085.003,085.000.16%58,300
Jan 26, 20263,065.003,125.003,040.003,080.003,080.000.16%110,000
Jan 23, 20263,045.003,100.003,045.003,075.003,075.000.99%68,800
Jan 22, 20263,040.003,070.003,020.003,045.003,045.000.66%72,700
Jan 21, 20263,055.003,090.003,015.003,025.003,025.00-2.58%103,100
Jan 20, 20263,060.003,125.003,055.003,105.003,105.001.64%92,200
Jan 19, 20263,050.003,105.003,050.003,055.003,055.000.83%105,100
Jan 16, 20263,020.003,040.002,969.003,030.003,030.00-0.82%178,200
Jan 15, 20262,967.003,075.002,926.003,055.003,055.0010.33%336,000
Jan 14, 20262,763.002,788.002,761.002,769.002,769.000.44%81,900
Jan 13, 20262,780.002,780.002,754.002,757.002,757.00-0.29%48,300
Jan 9, 20262,752.002,780.002,752.002,765.002,765.000.69%35,100
Jan 8, 20262,745.002,763.002,735.002,746.002,746.00-0.15%34,500
Jan 7, 20262,732.002,773.002,720.002,750.002,750.000.07%52,200
Jan 6, 20262,740.002,761.002,734.002,748.002,748.000.88%56,000
Jan 5, 20262,714.002,730.002,697.002,724.002,724.000.07%61,500
Dec 30, 20252,710.002,742.002,700.002,722.002,722.000.44%67,700
Dec 29, 20252,698.002,710.002,682.002,710.002,710.000.82%41,500
Dec 26, 20252,690.002,699.002,676.002,688.002,688.00-0.15%34,100
Dec 25, 20252,697.002,700.002,686.002,692.002,692.000.19%17,300
Dec 24, 20252,717.002,717.002,679.002,687.002,687.00-0.67%32,400
Dec 23, 20252,691.002,713.002,691.002,705.002,705.000.11%65,700
Dec 22, 20252,742.002,742.002,692.002,702.002,702.00-0.55%64,100
Dec 19, 20252,668.002,741.002,668.002,717.002,717.001.27%130,600
Dec 18, 20252,656.002,690.002,656.002,683.002,683.001.44%60,100
Dec 17, 20252,650.002,650.002,620.002,645.002,645.000.38%29,100
Dec 16, 20252,634.002,650.002,631.002,635.002,635.00-0.26%33,000
Dec 15, 20252,612.002,642.002,612.002,642.002,642.001.15%33,600
Dec 12, 20252,612.002,618.002,610.002,612.002,612.000.27%33,300
Dec 11, 20252,649.002,650.002,600.002,605.002,605.00-1.21%41,900
Dec 10, 20252,621.002,644.002,619.002,637.002,637.000.76%45,100
Dec 9, 20252,630.002,644.002,600.002,617.002,617.00-0.11%37,300
Dec 8, 20252,605.002,627.002,598.002,620.002,620.001.35%36,500
Dec 5, 20252,584.002,599.002,581.002,585.002,585.00-0.73%34,100
Dec 4, 20252,577.002,606.002,575.002,604.002,604.001.13%44,000
Dec 3, 20252,610.002,610.002,575.002,575.002,575.00-1.64%46,900
Dec 2, 20252,610.002,627.002,597.002,618.002,618.000.31%35,600
Dec 1, 20252,650.002,650.002,610.002,610.002,610.00-1.51%51,900