Skip to main content
logo
S&B Foods Inc. (TYO:2805)
Japan flag Japan · Delayed Price · Currency is JPY
4,440.00
+25.00 (0.57%)
Mar 10, 2026, 9:13 AM JST

S&B Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,405.004,475.004,375.004,415.004,415.00-3.50%28,700
Mar 6, 20264,525.004,575.004,470.004,575.004,575.00-22,100
Mar 5, 20264,600.004,665.004,525.004,575.004,575.001.67%39,600
Mar 4, 20264,485.004,520.004,420.004,500.004,500.00-1.96%35,100
Mar 3, 20264,650.004,685.004,585.004,590.004,590.00-0.86%52,600
Mar 2, 20264,585.004,640.004,530.004,630.004,630.000.11%33,900
Feb 27, 20264,530.004,625.004,470.004,625.004,625.003.01%42,900
Feb 26, 20264,470.004,500.004,460.004,490.004,490.000.45%18,900
Feb 25, 20264,520.004,590.004,470.004,470.004,470.00-0.89%26,500
Feb 24, 20264,450.004,510.004,450.004,510.004,510.001.46%31,300
Feb 20, 20264,380.004,470.004,355.004,445.004,445.000.45%25,500
Feb 19, 20264,275.004,450.004,275.004,425.004,425.003.51%51,700
Feb 18, 20264,295.004,325.004,235.004,275.004,275.00-1.61%28,000
Feb 17, 20264,305.004,345.004,295.004,345.004,345.000.58%22,100
Feb 16, 20264,370.004,370.004,285.004,320.004,320.00-1.03%35,400
Feb 13, 20264,405.004,440.004,325.004,365.004,365.00-1.24%36,700
Feb 12, 20264,420.004,435.004,385.004,420.004,420.00-0.23%56,600
Feb 10, 20264,470.004,470.004,395.004,430.004,430.00-0.23%35,800
Feb 9, 20264,465.004,480.004,405.004,440.004,440.00-0.34%31,300
Feb 6, 20264,500.004,500.004,390.004,455.004,455.00-0.11%58,100
Feb 5, 20264,415.004,585.004,415.004,460.004,460.000.45%59,600
Feb 4, 20264,350.004,460.004,340.004,440.004,440.000.45%39,800
Feb 3, 20264,310.004,465.004,290.004,420.004,420.001.73%60,600
Feb 2, 20264,405.004,455.004,270.004,345.004,345.00-0.57%88,100
Jan 30, 20264,300.004,580.004,215.004,370.004,370.001.39%83,000
Jan 29, 20264,415.004,415.004,310.004,310.004,310.00-1.82%27,700
Jan 28, 20264,490.004,490.004,325.004,390.004,390.00-2.23%34,200
Jan 27, 20264,505.004,515.004,440.004,490.004,490.000.45%43,300
Jan 26, 20264,355.004,510.004,355.004,470.004,470.001.36%62,900
Jan 23, 20264,410.004,415.004,365.004,410.004,410.00-21,400
Jan 22, 20264,350.004,430.004,350.004,410.004,410.001.38%47,800
Jan 21, 20264,380.004,410.004,320.004,350.004,350.000.12%32,200
Jan 20, 20264,465.004,480.004,305.004,345.004,345.00-2.58%48,300
Jan 19, 20264,050.004,485.004,050.004,460.004,460.0010.12%124,700
Jan 16, 20264,050.004,070.004,030.004,050.004,050.000.37%19,900
Jan 15, 20264,000.004,045.004,000.004,035.004,035.000.88%22,700
Jan 14, 20264,020.004,040.003,985.004,000.004,000.00-0.87%17,800
Jan 13, 20263,960.004,035.003,960.004,035.004,035.002.41%26,800
Jan 9, 20264,005.004,005.003,940.003,940.003,940.00-1.38%16,400
Jan 8, 20263,970.004,000.003,945.003,995.003,995.000.25%12,200
Jan 7, 20263,955.004,000.003,955.003,985.003,985.00-0.62%10,900
Jan 6, 20263,970.004,020.003,950.004,010.004,010.000.75%21,000
Jan 5, 20264,040.004,040.003,945.003,980.003,980.00-1.24%23,000
Dec 30, 20253,965.004,035.003,965.004,030.004,030.001.64%26,400
Dec 29, 20253,960.003,965.003,905.003,965.003,965.000.89%20,700
Dec 26, 20253,920.003,940.003,890.003,930.003,930.00-0.25%18,400
Dec 25, 20253,890.003,940.003,870.003,940.003,940.001.42%18,400
Dec 24, 20253,940.003,965.003,885.003,885.003,885.00-0.89%16,600
Dec 23, 20253,940.003,960.003,905.003,920.003,920.000.51%14,500
Dec 22, 20253,970.003,975.003,900.003,900.003,900.00-1.02%20,400