S&B Foods Inc. (TYO:2805)
Japan · Delayed Price · Currency is JPY 6,700.00
-210.00 (-3.04%)
Aug 12, 2026, 3:30 PM JST
S&B Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 6,840.00 | 6,990.00 | 6,720.00 | 6,910.00 | 6,910.00 | 0.29% | 51,800 |
| Aug 7, 2026 | 6,900.00 | 6,980.00 | 6,790.00 | 6,890.00 | 6,890.00 | -0.14% | 38,700 |
| Aug 6, 2026 | 7,020.00 | 7,070.00 | 6,850.00 | 6,900.00 | 6,900.00 | -0.86% | 40,100 |
| Aug 5, 2026 | 6,800.00 | 7,060.00 | 6,780.00 | 6,960.00 | 6,960.00 | 2.50% | 63,800 |
| Aug 4, 2026 | 6,870.00 | 6,930.00 | 6,710.00 | 6,790.00 | 6,790.00 | 1.34% | 58,900 |
| Aug 3, 2026 | 6,630.00 | 6,860.00 | 6,440.00 | 6,700.00 | 6,700.00 | 1.52% | 97,800 |
| Jul 31, 2026 | 5,940.00 | 6,870.00 | 5,760.00 | 6,600.00 | 6,600.00 | 12.44% | 133,200 |
| Jul 30, 2026 | 5,910.00 | 5,960.00 | 5,830.00 | 5,870.00 | 5,870.00 | -0.84% | 40,200 |
| Jul 29, 2026 | 6,220.00 | 6,220.00 | 5,860.00 | 5,920.00 | 5,920.00 | -3.27% | 104,800 |
| Jul 28, 2026 | 6,090.00 | 6,160.00 | 6,000.00 | 6,120.00 | 6,120.00 | -0.16% | 52,100 |
| Jul 27, 2026 | 6,370.00 | 6,380.00 | 6,090.00 | 6,130.00 | 6,130.00 | -2.70% | 65,900 |
| Jul 24, 2026 | 6,220.00 | 6,470.00 | 6,200.00 | 6,300.00 | 6,300.00 | 2.44% | 68,500 |
| Jul 23, 2026 | 6,160.00 | 6,260.00 | 6,060.00 | 6,150.00 | 6,150.00 | 0.33% | 48,800 |
| Jul 22, 2026 | 6,130.00 | 6,130.00 | 6,050.00 | 6,130.00 | 6,130.00 | 0.66% | 34,100 |
| Jul 21, 2026 | 5,970.00 | 6,270.00 | 5,950.00 | 6,090.00 | 6,090.00 | 1.84% | 81,500 |
| Jul 17, 2026 | 5,840.00 | 6,140.00 | 5,840.00 | 5,980.00 | 5,980.00 | 0.84% | 46,900 |
| Jul 16, 2026 | 6,060.00 | 6,060.00 | 5,870.00 | 5,930.00 | 5,930.00 | -2.31% | 20,400 |
| Jul 15, 2026 | 5,760.00 | 6,250.00 | 5,760.00 | 6,070.00 | 6,070.00 | 5.57% | 88,100 |
| Jul 14, 2026 | 5,810.00 | 5,850.00 | 5,710.00 | 5,750.00 | 5,750.00 | -1.03% | 32,100 |
| Jul 13, 2026 | 5,810.00 | 5,980.00 | 5,810.00 | 5,810.00 | 5,810.00 | - | 32,000 |
| Jul 10, 2026 | 5,880.00 | 5,910.00 | 5,740.00 | 5,810.00 | 5,810.00 | -1.02% | 40,100 |
| Jul 9, 2026 | 5,840.00 | 5,950.00 | 5,800.00 | 5,870.00 | 5,870.00 | -1.18% | 41,600 |
| Jul 8, 2026 | 5,990.00 | 6,130.00 | 5,910.00 | 5,940.00 | 5,940.00 | 0.85% | 79,900 |
| Jul 7, 2026 | 5,630.00 | 5,960.00 | 5,600.00 | 5,890.00 | 5,890.00 | 2.79% | 82,300 |
| Jul 6, 2026 | 5,470.00 | 5,810.00 | 5,400.00 | 5,730.00 | 5,730.00 | 5.52% | 70,700 |
| Jul 3, 2026 | 5,200.00 | 5,490.00 | 5,200.00 | 5,430.00 | 5,430.00 | 3.04% | 54,500 |
| Jul 2, 2026 | 5,130.00 | 5,340.00 | 5,100.00 | 5,270.00 | 5,270.00 | 2.13% | 26,800 |
| Jul 1, 2026 | 5,230.00 | 5,250.00 | 5,100.00 | 5,160.00 | 5,160.00 | -1.34% | 24,800 |
| Jun 30, 2026 | 5,250.00 | 5,340.00 | 5,110.00 | 5,230.00 | 5,230.00 | -0.38% | 48,100 |
| Jun 29, 2026 | 5,240.00 | 5,340.00 | 5,160.00 | 5,250.00 | 5,250.00 | 0.19% | 29,500 |
| Jun 26, 2026 | 5,240.00 | 5,260.00 | 5,180.00 | 5,240.00 | 5,240.00 | - | 25,700 |
| Jun 25, 2026 | 5,270.00 | 5,310.00 | 5,230.00 | 5,240.00 | 5,240.00 | -0.38% | 18,300 |
| Jun 24, 2026 | 5,200.00 | 5,280.00 | 5,200.00 | 5,260.00 | 5,260.00 | 1.15% | 19,400 |
| Jun 23, 2026 | 5,220.00 | 5,270.00 | 5,170.00 | 5,200.00 | 5,200.00 | - | 28,000 |
| Jun 22, 2026 | 5,360.00 | 5,360.00 | 5,160.00 | 5,200.00 | 5,200.00 | -2.99% | 35,000 |
| Jun 19, 2026 | 5,250.00 | 5,490.00 | 5,240.00 | 5,360.00 | 5,360.00 | 4.08% | 65,000 |
| Jun 18, 2026 | 5,010.00 | 5,270.00 | 5,010.00 | 5,150.00 | 5,150.00 | 4.25% | 40,200 |
| Jun 17, 2026 | 5,070.00 | 5,240.00 | 4,925.00 | 4,940.00 | 4,940.00 | -1.10% | 42,400 |
| Jun 16, 2026 | 5,010.00 | 5,060.00 | 4,940.00 | 4,995.00 | 4,995.00 | -0.30% | 23,100 |
| Jun 15, 2026 | 5,200.00 | 5,240.00 | 4,965.00 | 5,010.00 | 5,010.00 | -3.47% | 31,500 |
| Jun 12, 2026 | 5,300.00 | 5,320.00 | 5,150.00 | 5,190.00 | 5,190.00 | -1.14% | 17,200 |
| Jun 11, 2026 | 5,140.00 | 5,330.00 | 5,130.00 | 5,250.00 | 5,250.00 | 2.14% | 38,500 |
| Jun 10, 2026 | 5,040.00 | 5,140.00 | 4,995.00 | 5,140.00 | 5,140.00 | 1.78% | 16,700 |
| Jun 9, 2026 | 5,230.00 | 5,230.00 | 4,995.00 | 5,050.00 | 5,050.00 | 0.40% | 56,400 |
| Jun 8, 2026 | 4,945.00 | 5,130.00 | 4,885.00 | 5,030.00 | 5,030.00 | 2.24% | 56,200 |
| Jun 5, 2026 | 4,950.00 | 5,070.00 | 4,865.00 | 4,920.00 | 4,920.00 | -0.61% | 52,500 |
| Jun 4, 2026 | 5,260.00 | 5,260.00 | 4,845.00 | 4,950.00 | 4,950.00 | -7.65% | 76,700 |
| Jun 3, 2026 | 5,440.00 | 5,460.00 | 5,290.00 | 5,360.00 | 5,360.00 | -1.11% | 43,900 |
| Jun 2, 2026 | 5,440.00 | 5,450.00 | 5,300.00 | 5,420.00 | 5,420.00 | -1.28% | 50,900 |
| Jun 1, 2026 | 5,580.00 | 5,640.00 | 5,430.00 | 5,490.00 | 5,490.00 | -2.49% | 52,000 |