Skip to main content
logo
S Foods Inc. (TYO:2292)
Japan flag Japan · Delayed Price · Currency is JPY
2,946.00
-15.00 (-0.51%)
Aug 27, 2026, 3:30 PM JST

S Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 20262,953.002,983.002,924.002,946.002,890.72-0.51%526,200
Aug 26, 20262,930.002,976.002,930.002,961.002,905.440.82%222,700
Aug 25, 20262,913.002,950.002,900.002,937.002,881.891.28%303,600
Aug 24, 20262,890.002,926.002,885.002,900.002,845.580.42%429,400
Aug 21, 20262,851.002,910.002,851.002,888.002,833.811.37%364,500
Aug 20, 20262,832.002,856.002,819.002,849.002,795.540.92%323,000
Aug 19, 20262,819.002,829.002,791.002,823.002,770.030.39%291,100
Aug 18, 20262,786.002,813.002,777.002,812.002,759.230.57%240,000
Aug 17, 20262,795.002,831.002,785.002,796.002,743.530.39%359,800
Aug 14, 20262,729.002,785.002,722.002,785.002,732.742.01%264,500
Aug 13, 20262,726.002,746.002,721.002,730.002,678.77-0.26%237,700
Aug 12, 20262,743.002,743.002,721.002,737.002,685.640.66%193,300
Aug 10, 20262,720.002,725.002,705.002,719.002,667.98-0.33%173,600
Aug 7, 20262,729.002,743.002,707.002,728.002,676.810.78%158,200
Aug 6, 20262,681.002,714.002,663.002,707.002,656.202.11%201,400
Aug 5, 20262,680.002,699.002,635.002,651.002,601.25-1.49%250,100
Aug 4, 20262,731.002,731.002,691.002,691.002,640.50-1.97%192,400
Aug 3, 20262,735.002,757.002,715.002,745.002,693.49-0.15%194,700
Jul 31, 20262,791.002,807.002,746.002,749.002,697.42-3.24%177,600
Jul 30, 20262,876.002,883.002,824.002,841.002,787.69-1.49%175,900
Jul 29, 20262,860.002,895.002,834.002,884.002,829.881.69%197,900
Jul 28, 20262,850.002,872.002,824.002,836.002,782.78-0.04%161,800
Jul 27, 20262,793.002,839.002,772.002,837.002,783.762.94%143,000
Jul 24, 20262,732.002,766.002,720.002,756.002,704.280.11%125,700
Jul 23, 20262,761.002,768.002,748.002,753.002,701.34-0.29%122,800
Jul 22, 20262,769.002,775.002,741.002,761.002,709.190.33%186,600
Jul 21, 20262,735.002,781.002,733.002,752.002,700.360.84%178,100
Jul 17, 20262,704.002,729.002,686.002,729.002,677.791.64%200,000
Jul 16, 20262,698.002,718.002,685.002,685.002,634.62-0.37%185,300
Jul 15, 20262,750.002,765.002,670.002,695.002,644.43-3.54%594,800
Jul 14, 20262,785.002,824.002,774.002,794.002,741.571.05%166,800
Jul 13, 20262,751.002,786.002,751.002,765.002,713.110.91%167,600
Jul 10, 20262,779.002,779.002,738.002,740.002,688.58-0.58%150,600
Jul 9, 20262,713.002,786.002,713.002,756.002,704.280.69%196,700
Jul 8, 20262,712.002,759.002,707.002,737.002,685.640.92%145,000
Jul 7, 20262,692.002,728.002,683.002,712.002,661.111.01%136,700
Jul 6, 20262,681.002,710.002,673.002,685.002,634.620.45%100,700
Jul 3, 20262,684.002,706.002,673.002,673.002,622.840.83%106,200
Jul 2, 20262,616.002,660.002,603.002,651.002,601.251.84%183,300
Jul 1, 20262,618.002,621.002,592.002,603.002,554.15-1.48%208,000
Jun 30, 20262,650.002,673.002,638.002,642.002,592.42-0.30%242,100
Jun 29, 20262,634.002,667.002,621.002,650.002,600.270.49%317,700
Jun 26, 20262,635.002,648.002,615.002,637.002,587.520.08%132,800
Jun 25, 20262,644.002,662.002,622.002,635.002,585.550.34%176,000
Jun 24, 20262,598.002,636.002,594.002,626.002,576.721.59%156,200
Jun 23, 20262,573.002,608.002,571.002,585.002,536.49-0.19%208,200
Jun 22, 20262,609.002,624.002,560.002,590.002,541.40-1.75%231,800
Jun 19, 20262,590.002,636.002,582.002,636.002,586.541.66%193,900
Jun 18, 20262,585.002,600.002,574.002,593.002,544.340.12%120,200
Jun 17, 20262,615.002,630.002,588.002,590.002,541.40-1.15%87,500