Skip to main content
logo
S&B Foods Inc. (TYO:2805)
Japan flag Japan · Delayed Price · Currency is JPY
4,320.00
-45.00 (-1.03%)
Feb 16, 2026, 3:30 PM JST

S&B Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 19, 20253,890.003,975.003,860.003,940.003,940.002.34%66,700
Dec 18, 20253,815.003,900.003,815.003,850.003,850.000.13%17,500
Dec 17, 20253,820.003,885.003,800.003,845.003,845.00-1.16%32,900
Dec 16, 20253,725.003,950.003,705.003,890.003,890.004.57%68,500
Dec 15, 20253,705.003,740.003,680.003,720.003,720.000.54%25,000
Dec 12, 20253,735.003,735.003,655.003,700.003,700.00-0.13%27,600
Dec 11, 20253,615.003,765.003,600.003,705.003,705.002.92%52,400
Dec 10, 20253,645.003,665.003,580.003,600.003,600.00-0.28%14,800
Dec 9, 20253,575.003,625.003,545.003,610.003,610.000.98%31,000
Dec 8, 20253,520.003,580.003,520.003,575.003,575.001.56%21,400
Dec 5, 20253,500.003,540.003,500.003,520.003,520.000.57%17,100
Dec 4, 20253,550.003,560.003,500.003,500.003,500.00-1.27%13,500
Dec 3, 20253,530.003,575.003,485.003,545.003,545.001.00%23,100
Dec 2, 20253,550.003,550.003,500.003,510.003,510.00-0.99%15,200
Dec 1, 20253,565.003,580.003,535.003,545.003,545.00-0.84%16,400