Skip to main content
logo
S Foods Inc. (TYO:2292)
Japan flag Japan · Delayed Price · Currency is JPY
2,841.00
+18.00 (0.64%)
May 15, 2026, 3:30 PM JST

S Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262,825.002,841.002,820.002,841.002,841.000.64%51,200
May 14, 20262,823.002,826.002,805.002,823.002,823.000.46%50,200
May 13, 20262,812.002,845.002,801.002,810.002,810.00-0.14%73,800
May 12, 20262,827.002,845.002,807.002,814.002,814.00-0.25%75,600
May 11, 20262,820.002,840.002,806.002,821.002,821.000.43%89,500
May 8, 20262,840.002,840.002,782.002,809.002,809.00-1.23%71,500
May 7, 20262,835.002,861.002,813.002,844.002,844.000.82%91,400
May 1, 20262,835.002,840.002,800.002,821.002,821.00-0.74%84,400
Apr 30, 20262,827.002,852.002,787.002,842.002,842.00-0.28%124,900
Apr 28, 20262,828.002,852.002,823.002,850.002,850.000.42%71,400
Apr 27, 20262,855.002,860.002,823.002,838.002,838.00-0.84%99,100
Apr 24, 20262,875.002,882.002,846.002,862.002,862.000.28%78,900
Apr 23, 20262,886.002,890.002,841.002,854.002,854.00-1.52%127,000
Apr 22, 20262,909.002,934.002,890.002,898.002,898.00-1.33%134,500
Apr 21, 20262,968.002,980.002,934.002,937.002,937.00-0.58%74,900
Apr 20, 20262,950.002,967.002,933.002,954.002,954.000.85%140,200
Apr 17, 20262,916.002,945.002,908.002,929.002,929.000.27%72,500
Apr 16, 20262,900.002,939.002,886.002,921.002,921.000.17%164,700
Apr 15, 20262,975.003,005.002,889.002,916.002,916.00-4.24%285,600
Apr 14, 20263,050.003,080.003,010.003,045.003,045.00-0.16%115,700
Apr 13, 20263,010.003,065.003,005.003,050.003,050.000.16%98,200
Apr 10, 20263,085.003,115.003,040.003,045.003,045.00-1.30%74,300
Apr 9, 20263,130.003,155.003,085.003,085.003,085.00-1.12%43,100
Apr 8, 20263,110.003,145.003,110.003,120.003,120.001.46%79,100
Apr 7, 20263,060.003,120.003,050.003,075.003,075.000.49%67,200
Apr 6, 20263,055.003,080.003,050.003,060.003,060.000.16%39,500
Apr 3, 20263,065.003,080.003,045.003,055.003,055.000.33%31,000
Apr 2, 20263,045.003,095.003,020.003,045.003,045.00-108,400
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