Skip to main content
logo
S Foods Inc. (TYO:2292)
Japan flag Japan · Delayed Price · Currency is JPY
3,045.00
+56.00 (1.87%)
Apr 1, 2026, 3:30 PM JST

S Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20263,025.003,065.003,010.003,045.003,045.001.87%64,000
Mar 31, 20263,025.003,040.002,989.002,989.002,989.00-0.86%60,900
Mar 30, 20262,965.003,015.002,934.003,015.003,015.00-0.66%102,300
Mar 27, 20263,050.003,060.003,005.003,035.003,035.00-0.33%97,100
Mar 26, 20263,030.003,045.003,015.003,045.003,045.000.66%52,600
Mar 25, 20262,975.003,045.002,975.003,025.003,025.002.30%83,500
Mar 24, 20262,908.002,968.002,908.002,957.002,957.002.74%92,400
Mar 23, 20262,890.002,890.002,839.002,878.002,878.00-1.44%107,100
Mar 19, 20262,942.002,947.002,917.002,920.002,920.00-2.83%90,500
Mar 18, 20262,967.003,005.002,967.003,005.003,005.001.14%43,700
Mar 17, 20262,938.002,992.002,938.002,971.002,971.001.12%59,700
Mar 16, 20262,900.002,940.002,890.002,938.002,938.001.00%70,100
Mar 13, 20262,903.002,943.002,903.002,909.002,909.00-0.44%69,800
Mar 12, 20262,952.002,959.002,908.002,922.002,922.00-2.24%76,600
Mar 11, 20262,984.003,025.002,984.002,989.002,989.000.17%49,700
Mar 10, 20262,972.003,010.002,969.002,984.002,984.000.95%63,900
Mar 9, 20262,944.002,975.002,907.002,956.002,956.00-2.44%78,800
Mar 6, 20262,998.003,030.002,966.003,030.003,030.00-0.16%80,800
Mar 5, 20263,040.003,085.003,010.003,035.003,035.001.64%60,400
Mar 4, 20263,035.003,055.002,946.002,986.002,986.00-3.68%113,200
Mar 3, 20263,185.003,190.003,100.003,100.003,100.00-3.73%63,700
Mar 2, 20263,160.003,225.003,130.003,220.003,220.000.63%123,700
Feb 27, 20263,145.003,210.003,115.003,200.003,200.002.89%128,000
Feb 26, 20263,200.003,210.003,100.003,110.003,110.00-4.31%308,100
Feb 25, 20263,215.003,285.003,200.003,250.003,198.001.56%745,600
Feb 24, 20263,205.003,230.003,185.003,200.003,148.800.63%505,200
Feb 20, 20263,145.003,200.003,125.003,180.003,129.120.32%210,800
Feb 19, 20263,170.003,175.003,125.003,170.003,119.280.48%135,100
Feb 18, 20263,155.003,165.003,130.003,155.003,104.520.16%88,200
Feb 17, 20263,165.003,190.003,150.003,150.003,099.60-0.79%55,800
Feb 16, 20263,185.003,200.003,155.003,175.003,124.20-0.47%82,200
Feb 13, 20263,205.003,220.003,155.003,190.003,138.96-0.62%81,000
Feb 12, 20263,195.003,235.003,195.003,210.003,158.641.10%75,600
Feb 10, 20263,150.003,205.003,140.003,175.003,124.200.95%80,400
Feb 9, 20263,140.003,155.003,105.003,145.003,094.680.96%71,500
Feb 6, 20263,130.003,130.003,090.003,115.003,065.16-0.16%47,600
Feb 5, 20263,140.003,160.003,115.003,120.003,070.080.97%74,300
Feb 4, 20263,060.003,105.003,050.003,090.003,040.560.82%40,600
Feb 3, 20263,055.003,070.003,035.003,065.003,015.960.33%69,200
Feb 2, 20263,090.003,110.003,050.003,055.003,006.120.66%78,300
Jan 30, 20263,045.003,050.003,020.003,035.002,986.44-0.16%52,600
Jan 29, 20262,991.003,045.002,963.003,040.002,991.361.16%73,500
Jan 28, 20263,070.003,070.002,988.003,005.002,956.92-2.59%81,500
Jan 27, 20263,080.003,110.003,065.003,085.003,035.640.16%58,300
Jan 26, 20263,065.003,125.003,040.003,080.003,030.720.16%110,000
Jan 23, 20263,045.003,100.003,045.003,075.003,025.800.99%68,800
Jan 22, 20263,040.003,070.003,020.003,045.002,996.280.66%72,700
Jan 21, 20263,055.003,090.003,015.003,025.002,976.60-2.58%103,100
Jan 20, 20263,060.003,125.003,055.003,105.003,055.321.64%92,200
Jan 19, 20263,050.003,105.003,050.003,055.003,006.120.83%105,100