Skip to main content
logo
S Foods Inc. (TYO:2292)
Japan flag Japan · Delayed Price · Currency is JPY
2,649.00
-49.00 (-1.82%)
Oct 2, 2026, 3:30 PM JST

S Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20262,679.002,685.002,641.002,649.002,649.00-1.82%122,600
Oct 1, 20262,667.002,707.002,655.002,698.002,698.000.41%177,900
Sep 30, 20262,676.002,687.002,659.002,687.002,687.000.26%135,500
Sep 29, 20262,725.002,725.002,675.002,680.002,680.00-1.72%174,800
Sep 28, 20262,761.002,765.002,724.002,727.002,727.00-1.09%141,000
Sep 25, 20262,732.002,757.002,729.002,757.002,757.000.92%131,800
Sep 24, 20262,725.002,755.002,715.002,732.002,732.00-0.44%143,900
Sep 18, 20262,790.002,798.002,743.002,744.002,744.00-2.03%142,500
Sep 17, 20262,799.002,811.002,784.002,801.002,801.000.54%71,800
Sep 16, 20262,755.002,794.002,754.002,786.002,786.001.13%83,100
Sep 15, 20262,771.002,792.002,752.002,755.002,755.00-0.86%111,300
Sep 14, 20262,730.002,779.002,718.002,779.002,779.002.28%122,100
Sep 11, 20262,731.002,766.002,712.002,717.002,717.00-1.13%200,900
Sep 10, 20262,740.002,758.002,721.002,748.002,748.00-0.25%117,400
Sep 9, 20262,775.002,778.002,748.002,755.002,755.00-0.54%95,900
Sep 8, 20262,770.002,782.002,750.002,770.002,770.000.07%107,100
Sep 7, 20262,774.002,791.002,750.002,768.002,768.00-1.18%142,400
Sep 4, 20262,832.002,832.002,780.002,801.002,801.00-2.06%249,100
Sep 3, 20262,926.002,926.002,852.002,860.002,860.00-2.32%185,500
Sep 2, 20262,937.002,969.002,907.002,928.002,928.00-0.31%190,400
Sep 1, 20262,930.002,961.002,917.002,937.002,937.000.44%221,500
Aug 31, 20262,873.002,924.002,849.002,924.002,924.001.99%811,200
Aug 28, 20262,857.002,889.002,847.002,867.002,867.00-0.82%495,800
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