Skip to main content
logo
S Foods Inc. (TYO:2292)
Japan flag Japan · Delayed Price · Currency is JPY
2,756.00
+3.00 (0.11%)
Jul 24, 2026, 3:30 PM JST

S Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 24, 20262,732.002,766.002,720.002,756.002,756.000.11%125,700
Jul 23, 20262,761.002,768.002,748.002,753.002,753.00-0.29%122,800
Jul 22, 20262,769.002,775.002,741.002,761.002,761.000.33%186,600
Jul 21, 20262,735.002,781.002,733.002,752.002,752.000.84%178,100
Jul 17, 20262,704.002,729.002,686.002,729.002,729.001.64%200,000
Jul 16, 20262,698.002,718.002,685.002,685.002,685.00-0.37%185,300
Jul 15, 20262,750.002,765.002,670.002,695.002,695.00-3.54%594,800
Jul 14, 20262,785.002,824.002,774.002,794.002,794.001.05%166,800
Jul 13, 20262,751.002,786.002,751.002,765.002,765.000.91%167,600
Jul 10, 20262,779.002,779.002,738.002,740.002,740.00-0.58%150,600
Jul 9, 20262,713.002,786.002,713.002,756.002,756.000.69%196,700
Jul 8, 20262,712.002,759.002,707.002,737.002,737.000.92%145,000
Jul 7, 20262,692.002,728.002,683.002,712.002,712.001.01%136,700
Jul 6, 20262,681.002,710.002,673.002,685.002,685.000.45%100,700
Jul 3, 20262,684.002,706.002,673.002,673.002,673.000.83%106,200
Jul 2, 20262,616.002,660.002,603.002,651.002,651.001.84%183,300
Jul 1, 20262,618.002,621.002,592.002,603.002,603.00-1.48%208,000
Jun 30, 20262,650.002,673.002,638.002,642.002,642.00-0.30%242,100
Jun 29, 20262,634.002,667.002,621.002,650.002,650.000.49%317,700
Jun 26, 20262,635.002,648.002,615.002,637.002,637.000.08%132,800
Jun 25, 20262,644.002,662.002,622.002,635.002,635.000.34%176,000
Jun 24, 20262,598.002,636.002,594.002,626.002,626.001.59%156,200
Jun 23, 20262,573.002,608.002,571.002,585.002,585.00-0.19%208,200
Jun 22, 20262,609.002,624.002,560.002,590.002,590.00-1.75%231,800
Jun 19, 20262,590.002,636.002,582.002,636.002,636.001.66%193,900
Jun 18, 20262,585.002,600.002,574.002,593.002,593.000.12%120,200
Jun 17, 20262,615.002,630.002,588.002,590.002,590.00-1.15%87,500
Jun 16, 20262,646.002,646.002,601.002,620.002,620.00-1.17%123,700
Jun 15, 20262,670.002,670.002,642.002,651.002,651.000.99%91,900
Jun 12, 20262,624.002,640.002,612.002,625.002,625.00-0.19%160,500
Jun 11, 20262,649.002,649.002,623.002,630.002,630.00-0.27%105,200
Jun 10, 20262,597.002,637.002,597.002,637.002,637.001.54%75,400
Jun 9, 20262,605.002,619.002,574.002,597.002,597.00-0.31%132,600
Jun 8, 20262,575.002,613.002,574.002,605.002,605.000.73%145,300
Jun 5, 20262,586.002,622.002,575.002,586.002,586.000.43%107,300
Jun 4, 20262,576.002,588.002,556.002,575.002,575.00-1.04%187,200
Jun 3, 20262,587.002,602.002,562.002,602.002,602.000.97%118,100
Jun 2, 20262,625.002,625.002,572.002,577.002,577.00-2.94%143,800
Jun 1, 20262,715.002,715.002,630.002,655.002,655.00-2.21%117,600
May 29, 20262,712.002,743.002,712.002,715.002,715.00-0.33%86,300
May 28, 20262,710.002,732.002,698.002,724.002,724.000.48%78,900
May 27, 20262,726.002,726.002,698.002,711.002,711.00-0.88%87,800
May 26, 20262,736.002,759.002,725.002,735.002,735.00-0.51%103,300
May 25, 20262,798.002,798.002,731.002,749.002,749.00-1.58%78,100
May 22, 20262,819.002,819.002,766.002,793.002,793.00-0.92%51,300
May 21, 20262,839.002,862.002,819.002,819.002,819.00-0.21%117,800
May 20, 20262,817.002,835.002,778.002,825.002,825.00-0.11%84,600
May 19, 20262,838.002,840.002,807.002,828.002,828.001.22%100,400
May 18, 20262,839.002,839.002,781.002,794.002,794.00-1.65%79,900
May 15, 20262,825.002,841.002,820.002,841.002,841.000.64%51,200