Skip to main content
logo
S Foods Inc. (TYO:2292)
Japan flag Japan · Delayed Price · Currency is JPY
2,587.00
+1.00 (0.04%)
Jun 8, 2026, 1:09 PM JST

S Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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