S&B Foods Inc. (TYO:2805)
Japan · Delayed Price · Currency is JPY 4,560.00
+40.00 (0.88%)
Apr 24, 2026, 3:30 PM JST
S&B Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 4,525.00 | 4,590.00 | 4,525.00 | 4,560.00 | 4,560.00 | 0.88% | 24,400 |
| Apr 23, 2026 | 4,605.00 | 4,620.00 | 4,495.00 | 4,520.00 | 4,520.00 | -1.85% | 39,600 |
| Apr 22, 2026 | 4,690.00 | 4,690.00 | 4,575.00 | 4,605.00 | 4,605.00 | -0.32% | 32,300 |
| Apr 21, 2026 | 4,610.00 | 4,680.00 | 4,610.00 | 4,620.00 | 4,620.00 | 1.54% | 44,000 |
| Apr 20, 2026 | 4,655.00 | 4,710.00 | 4,550.00 | 4,550.00 | 4,550.00 | -3.60% | 53,800 |
| Apr 17, 2026 | 4,910.00 | 4,935.00 | 4,675.00 | 4,720.00 | 4,720.00 | -4.07% | 68,400 |
| Apr 16, 2026 | 5,030.00 | 5,030.00 | 4,915.00 | 4,920.00 | 4,920.00 | -2.57% | 43,900 |
| Apr 15, 2026 | 5,130.00 | 5,190.00 | 5,000.00 | 5,050.00 | 5,050.00 | -1.56% | 45,400 |
| Apr 14, 2026 | 5,080.00 | 5,170.00 | 5,070.00 | 5,130.00 | 5,130.00 | 1.58% | 33,500 |
| Apr 13, 2026 | 5,050.00 | 5,190.00 | 5,030.00 | 5,050.00 | 5,050.00 | -0.59% | 40,200 |
| Apr 10, 2026 | 5,100.00 | 5,150.00 | 5,060.00 | 5,080.00 | 5,080.00 | 0.59% | 46,800 |
| Apr 9, 2026 | 5,090.00 | 5,120.00 | 5,050.00 | 5,050.00 | 5,050.00 | -0.59% | 37,300 |
| Apr 8, 2026 | 4,990.00 | 5,080.00 | 4,990.00 | 5,080.00 | 5,080.00 | 1.80% | 44,200 |
| Apr 7, 2026 | 5,010.00 | 5,010.00 | 4,940.00 | 4,990.00 | 4,990.00 | -0.40% | 34,300 |
| Apr 6, 2026 | 5,010.00 | 5,010.00 | 4,940.00 | 5,010.00 | 5,010.00 | 0.30% | 61,500 |
| Apr 3, 2026 | 4,980.00 | 5,010.00 | 4,920.00 | 4,995.00 | 4,995.00 | 0.71% | 65,700 |
| Apr 2, 2026 | 4,890.00 | 4,960.00 | 4,825.00 | 4,960.00 | 4,960.00 | 1.43% | 68,500 |
| Apr 1, 2026 | 4,765.00 | 4,895.00 | 4,725.00 | 4,890.00 | 4,890.00 | 4.15% | 48,500 |
| Mar 31, 2026 | 4,735.00 | 4,795.00 | 4,670.00 | 4,695.00 | 4,695.00 | -1.98% | 40,000 |
| Mar 30, 2026 | 4,750.00 | 4,830.00 | 4,605.00 | 4,790.00 | 4,790.00 | -1.34% | 37,000 |
| Mar 27, 2026 | 4,930.00 | 4,980.00 | 4,845.00 | 4,855.00 | 4,831.00 | -0.31% | 64,600 |
| Mar 26, 2026 | 4,820.00 | 4,915.00 | 4,800.00 | 4,870.00 | 4,845.93 | 1.56% | 48,600 |
| Mar 25, 2026 | 4,735.00 | 4,800.00 | 4,735.00 | 4,795.00 | 4,771.30 | 2.79% | 37,800 |
| Mar 24, 2026 | 4,510.00 | 4,740.00 | 4,510.00 | 4,665.00 | 4,641.94 | 3.90% | 47,700 |
| Mar 23, 2026 | 4,500.00 | 4,510.00 | 4,380.00 | 4,490.00 | 4,467.80 | -1.43% | 38,900 |
| Mar 19, 2026 | 4,550.00 | 4,605.00 | 4,525.00 | 4,555.00 | 4,532.48 | -1.41% | 45,600 |
| Mar 18, 2026 | 4,565.00 | 4,620.00 | 4,520.00 | 4,620.00 | 4,597.16 | 1.76% | 42,800 |
| Mar 17, 2026 | 4,550.00 | 4,600.00 | 4,500.00 | 4,540.00 | 4,517.56 | 0.22% | 28,200 |
| Mar 16, 2026 | 4,445.00 | 4,540.00 | 4,445.00 | 4,530.00 | 4,507.61 | 1.91% | 36,400 |
| Mar 13, 2026 | 4,445.00 | 4,490.00 | 4,415.00 | 4,445.00 | 4,423.03 | -0.78% | 20,200 |
| Mar 12, 2026 | 4,550.00 | 4,550.00 | 4,460.00 | 4,480.00 | 4,457.85 | -1.97% | 23,700 |
| Mar 11, 2026 | 4,530.00 | 4,670.00 | 4,530.00 | 4,570.00 | 4,547.41 | 2.24% | 46,400 |
| Mar 10, 2026 | 4,450.00 | 4,535.00 | 4,425.00 | 4,470.00 | 4,447.90 | 1.25% | 26,900 |
| Mar 9, 2026 | 4,405.00 | 4,475.00 | 4,375.00 | 4,415.00 | 4,393.18 | -3.50% | 28,700 |
| Mar 6, 2026 | 4,525.00 | 4,575.00 | 4,470.00 | 4,575.00 | 4,552.38 | - | 22,100 |
| Mar 5, 2026 | 4,600.00 | 4,665.00 | 4,525.00 | 4,575.00 | 4,552.38 | 1.67% | 39,600 |
| Mar 4, 2026 | 4,485.00 | 4,520.00 | 4,420.00 | 4,500.00 | 4,477.75 | -1.96% | 35,100 |
| Mar 3, 2026 | 4,650.00 | 4,685.00 | 4,585.00 | 4,590.00 | 4,567.31 | -0.86% | 52,600 |
| Mar 2, 2026 | 4,585.00 | 4,640.00 | 4,530.00 | 4,630.00 | 4,607.11 | 0.11% | 33,900 |
| Feb 27, 2026 | 4,530.00 | 4,625.00 | 4,470.00 | 4,625.00 | 4,602.14 | 3.01% | 42,900 |
| Feb 26, 2026 | 4,470.00 | 4,500.00 | 4,460.00 | 4,490.00 | 4,467.80 | 0.45% | 18,900 |
| Feb 25, 2026 | 4,520.00 | 4,590.00 | 4,470.00 | 4,470.00 | 4,447.90 | -0.89% | 26,500 |
| Feb 24, 2026 | 4,450.00 | 4,510.00 | 4,450.00 | 4,510.00 | 4,487.71 | 1.46% | 31,300 |
| Feb 20, 2026 | 4,380.00 | 4,470.00 | 4,355.00 | 4,445.00 | 4,423.03 | 0.45% | 25,500 |
| Feb 19, 2026 | 4,275.00 | 4,450.00 | 4,275.00 | 4,425.00 | 4,403.13 | 3.51% | 51,700 |
| Feb 18, 2026 | 4,295.00 | 4,325.00 | 4,235.00 | 4,275.00 | 4,253.87 | -1.61% | 28,000 |
| Feb 17, 2026 | 4,305.00 | 4,345.00 | 4,295.00 | 4,345.00 | 4,323.52 | 0.58% | 22,100 |
| Feb 16, 2026 | 4,370.00 | 4,370.00 | 4,285.00 | 4,320.00 | 4,298.64 | -1.03% | 35,400 |
| Feb 13, 2026 | 4,405.00 | 4,440.00 | 4,325.00 | 4,365.00 | 4,343.42 | -1.24% | 36,700 |
| Feb 12, 2026 | 4,420.00 | 4,435.00 | 4,385.00 | 4,420.00 | 4,398.15 | -0.23% | 56,600 |