Skip to main content
logo
S Foods Inc. (TYO:2292)
Japan flag Japan · Delayed Price · Currency is JPY
2,992.00
+36.00 (1.22%)
Mar 10, 2026, 11:24 AM JST

S Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 16, 20263,020.003,040.002,969.003,030.002,981.52-0.82%178,200
Jan 15, 20262,967.003,075.002,926.003,055.003,006.1210.33%336,000
Jan 14, 20262,763.002,788.002,761.002,769.002,724.700.44%81,900
Jan 13, 20262,780.002,780.002,754.002,757.002,712.89-0.29%48,300
Jan 9, 20262,752.002,780.002,752.002,765.002,720.760.69%35,100
Jan 8, 20262,745.002,763.002,735.002,746.002,702.06-0.15%34,500
Jan 7, 20262,732.002,773.002,720.002,750.002,706.000.07%52,200
Jan 6, 20262,740.002,761.002,734.002,748.002,704.030.88%56,000
Jan 5, 20262,714.002,730.002,697.002,724.002,680.420.07%61,500
Dec 30, 20252,710.002,742.002,700.002,722.002,678.450.44%67,700
Dec 29, 20252,698.002,710.002,682.002,710.002,666.640.82%41,500
Dec 26, 20252,690.002,699.002,676.002,688.002,644.99-0.15%34,100
Dec 25, 20252,697.002,700.002,686.002,692.002,648.930.19%17,300
Dec 24, 20252,717.002,717.002,679.002,687.002,644.01-0.67%32,400
Dec 23, 20252,691.002,713.002,691.002,705.002,661.720.11%65,700
Dec 22, 20252,742.002,742.002,692.002,702.002,658.77-0.55%64,100