Skip to main content
logo
S&B Foods Inc. (TYO:2805)
Japan flag Japan · Delayed Price · Currency is JPY
4,890.00
+195.00 (4.15%)
Apr 1, 2026, 3:30 PM JST

S&B Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 20264,765.004,845.004,725.004,845.00-3.19%36,800
Mar 31, 20264,735.004,795.004,670.004,695.004,695.00-1.98%40,000
Mar 30, 20264,750.004,830.004,605.004,790.004,790.00-1.34%37,000
Mar 27, 20264,930.004,980.004,845.004,855.004,831.00-0.31%64,600
Mar 26, 20264,820.004,915.004,800.004,870.004,845.931.56%48,600
Mar 25, 20264,735.004,800.004,735.004,795.004,771.302.79%37,800
Mar 24, 20264,510.004,740.004,510.004,665.004,641.943.90%47,700
Mar 23, 20264,500.004,510.004,380.004,490.004,467.80-1.43%38,900
Mar 19, 20264,550.004,605.004,525.004,555.004,532.48-1.41%45,600
Mar 18, 20264,565.004,620.004,520.004,620.004,597.161.76%42,800
Mar 17, 20264,550.004,600.004,500.004,540.004,517.560.22%28,200
Mar 16, 20264,445.004,540.004,445.004,530.004,507.611.91%36,400
Mar 13, 20264,445.004,490.004,415.004,445.004,423.03-0.78%20,200
Mar 12, 20264,550.004,550.004,460.004,480.004,457.85-1.97%23,700
Mar 11, 20264,530.004,670.004,530.004,570.004,547.412.24%46,400
Mar 10, 20264,450.004,535.004,425.004,470.004,447.901.25%26,900
Mar 9, 20264,405.004,475.004,375.004,415.004,393.18-3.50%28,700
Mar 6, 20264,525.004,575.004,470.004,575.004,552.38-22,100
Mar 5, 20264,600.004,665.004,525.004,575.004,552.381.67%39,600
Mar 4, 20264,485.004,520.004,420.004,500.004,477.75-1.96%35,100
Mar 3, 20264,650.004,685.004,585.004,590.004,567.31-0.86%52,600
Mar 2, 20264,585.004,640.004,530.004,630.004,607.110.11%33,900
Feb 27, 20264,530.004,625.004,470.004,625.004,602.143.01%42,900
Feb 26, 20264,470.004,500.004,460.004,490.004,467.800.45%18,900
Feb 25, 20264,520.004,590.004,470.004,470.004,447.90-0.89%26,500
Feb 24, 20264,450.004,510.004,450.004,510.004,487.711.46%31,300
Feb 20, 20264,380.004,470.004,355.004,445.004,423.030.45%25,500
Feb 19, 20264,275.004,450.004,275.004,425.004,403.133.51%51,700
Feb 18, 20264,295.004,325.004,235.004,275.004,253.87-1.61%28,000
Feb 17, 20264,305.004,345.004,295.004,345.004,323.520.58%22,100
Feb 16, 20264,370.004,370.004,285.004,320.004,298.64-1.03%35,400
Feb 13, 20264,405.004,440.004,325.004,365.004,343.42-1.24%36,700
Feb 12, 20264,420.004,435.004,385.004,420.004,398.15-0.23%56,600
Feb 10, 20264,470.004,470.004,395.004,430.004,408.10-0.23%35,800
Feb 9, 20264,465.004,480.004,405.004,440.004,418.05-0.34%31,300
Feb 6, 20264,500.004,500.004,390.004,455.004,432.98-0.11%58,100
Feb 5, 20264,415.004,585.004,415.004,460.004,437.950.45%59,600
Feb 4, 20264,350.004,460.004,340.004,440.004,418.050.45%39,800
Feb 3, 20264,310.004,465.004,290.004,420.004,398.151.73%60,600
Feb 2, 20264,405.004,455.004,270.004,345.004,323.52-0.57%88,100
Jan 30, 20264,300.004,580.004,215.004,370.004,348.401.39%83,000
Jan 29, 20264,415.004,415.004,310.004,310.004,288.69-1.82%27,700
Jan 28, 20264,490.004,490.004,325.004,390.004,368.30-2.23%34,200
Jan 27, 20264,505.004,515.004,440.004,490.004,467.800.45%43,300
Jan 26, 20264,355.004,510.004,355.004,470.004,447.901.36%62,900
Jan 23, 20264,410.004,415.004,365.004,410.004,388.20-21,400
Jan 22, 20264,350.004,430.004,350.004,410.004,388.201.38%47,800
Jan 21, 20264,380.004,410.004,320.004,350.004,328.500.12%32,200
Jan 20, 20264,465.004,480.004,305.004,345.004,323.52-2.58%48,300
Jan 19, 20264,050.004,485.004,050.004,460.004,437.9510.12%124,700