Skip to main content
logo
S Foods Inc. (TYO:2292)
Japan flag Japan · Delayed Price · Currency is JPY
3,075.00
+30.00 (0.99%)
At close: Jan 23, 2026

S Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 28, 20252,641.002,660.002,640.002,650.002,650.000.34%36,800
Nov 27, 20252,650.002,655.002,630.002,641.002,641.000.27%31,100
Nov 26, 20252,641.002,650.002,626.002,634.002,634.00-0.04%53,500
Nov 25, 20252,621.002,640.002,606.002,635.002,635.000.53%63,400
Nov 21, 20252,555.002,625.002,555.002,621.002,621.002.66%81,700
Nov 20, 20252,554.002,574.002,549.002,553.002,553.00-0.04%76,600
Nov 19, 20252,562.002,577.002,550.002,554.002,554.00-0.31%48,500
Nov 18, 20252,576.002,588.002,560.002,562.002,562.00-0.50%55,300
Nov 17, 20252,567.002,584.002,558.002,575.002,575.000.31%56,100
Nov 14, 20252,567.002,571.002,555.002,567.002,567.000.08%43,200
Nov 13, 20252,564.002,576.002,554.002,565.002,565.000.27%23,300
Nov 12, 20252,560.002,580.002,549.002,558.002,558.000.59%41,700
Nov 11, 20252,564.002,564.002,531.002,543.002,543.00-0.78%39,300
Nov 10, 20252,552.002,563.002,539.002,563.002,563.000.71%53,900