S&B Foods Inc. (TYO:2805)
Japan · Delayed Price · Currency is JPY 6,280.00
+50.00 (0.80%)
Oct 16, 2026, 3:30 PM JST
S&B Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 6,220.00 | 6,350.00 | 6,210.00 | 6,280.00 | 6,280.00 | 0.80% | 97,700 |
| Oct 15, 2026 | 6,290.00 | 6,300.00 | 6,180.00 | 6,230.00 | 6,230.00 | - | 84,100 |
| Oct 14, 2026 | 6,490.00 | 6,550.00 | 6,210.00 | 6,230.00 | 6,230.00 | -4.01% | 107,400 |
| Oct 13, 2026 | 6,500.00 | 6,640.00 | 6,410.00 | 6,490.00 | 6,490.00 | 1.25% | 140,800 |
| Oct 9, 2026 | 6,720.00 | 6,750.00 | 6,360.00 | 6,410.00 | 6,410.00 | -3.17% | 111,200 |
| Oct 8, 2026 | 6,890.00 | 6,940.00 | 6,410.00 | 6,620.00 | 6,620.00 | -2.79% | 172,900 |
| Oct 7, 2026 | 6,790.00 | 6,870.00 | 6,670.00 | 6,810.00 | 6,810.00 | -0.15% | 73,000 |
| Oct 6, 2026 | 6,910.00 | 6,980.00 | 6,760.00 | 6,820.00 | 6,820.00 | -2.43% | 102,700 |
| Oct 5, 2026 | 6,950.00 | 7,050.00 | 6,860.00 | 6,990.00 | 6,990.00 | 0.29% | 73,700 |
| Oct 2, 2026 | 7,000.00 | 7,110.00 | 6,830.00 | 6,970.00 | 6,970.00 | -1.83% | 108,800 |
| Oct 1, 2026 | 7,280.00 | 7,280.00 | 7,060.00 | 7,100.00 | 7,100.00 | -2.47% | 87,000 |
| Sep 30, 2026 | 7,130.00 | 7,380.00 | 7,020.00 | 7,280.00 | 7,280.00 | 0.55% | 105,100 |
| Sep 29, 2026 | 7,520.00 | 7,530.00 | 7,140.00 | 7,240.00 | 7,240.00 | -2.82% | 103,400 |
| Sep 28, 2026 | 7,610.00 | 7,620.00 | 7,380.00 | 7,480.00 | 7,450.00 | -0.80% | 68,700 |
| Sep 25, 2026 | 7,720.00 | 7,770.00 | 7,540.00 | 7,540.00 | 7,509.76 | -0.66% | 49,500 |
| Sep 24, 2026 | 7,950.00 | 7,990.00 | 7,510.00 | 7,590.00 | 7,559.56 | -4.29% | 106,700 |
| Sep 18, 2026 | 7,770.00 | 7,930.00 | 7,640.00 | 7,930.00 | 7,898.20 | 2.06% | 113,700 |
| Sep 17, 2026 | 7,820.00 | 7,910.00 | 7,680.00 | 7,770.00 | 7,738.84 | 0.26% | 94,000 |
| Sep 16, 2026 | 7,580.00 | 7,770.00 | 7,490.00 | 7,750.00 | 7,718.92 | 3.89% | 108,400 |
| Sep 15, 2026 | 7,590.00 | 7,680.00 | 7,430.00 | 7,460.00 | 7,430.08 | -1.32% | 91,300 |
| Sep 14, 2026 | 7,450.00 | 7,660.00 | 7,320.00 | 7,560.00 | 7,529.68 | 1.48% | 80,100 |
| Sep 11, 2026 | 7,330.00 | 7,500.00 | 7,240.00 | 7,450.00 | 7,420.12 | 1.50% | 78,100 |
| Sep 10, 2026 | 7,460.00 | 7,500.00 | 7,240.00 | 7,340.00 | 7,310.56 | -1.21% | 71,500 |
| Sep 9, 2026 | 7,340.00 | 7,470.00 | 7,280.00 | 7,430.00 | 7,400.20 | 1.23% | 55,600 |
| Sep 8, 2026 | 7,350.00 | 7,410.00 | 7,220.00 | 7,340.00 | 7,310.56 | -0.14% | 51,800 |
| Sep 7, 2026 | 7,410.00 | 7,610.00 | 7,320.00 | 7,350.00 | 7,320.52 | 0.41% | 85,500 |
| Sep 4, 2026 | 7,280.00 | 7,430.00 | 7,140.00 | 7,320.00 | 7,290.64 | 0.83% | 80,500 |
| Sep 3, 2026 | 7,170.00 | 7,350.00 | 6,970.00 | 7,260.00 | 7,230.88 | 2.54% | 84,900 |
| Sep 2, 2026 | 7,150.00 | 7,300.00 | 7,000.00 | 7,080.00 | 7,051.60 | -1.67% | 86,500 |
| Sep 1, 2026 | 6,830.00 | 7,200.00 | 6,820.00 | 7,200.00 | 7,171.12 | 4.96% | 64,500 |
| Aug 31, 2026 | 7,190.00 | 7,190.00 | 6,860.00 | 6,860.00 | 6,832.49 | -3.65% | 437,400 |
| Aug 28, 2026 | 6,980.00 | 7,170.00 | 6,920.00 | 7,120.00 | 7,091.44 | 0.99% | 54,100 |
| Aug 27, 2026 | 7,060.00 | 7,190.00 | 6,990.00 | 7,050.00 | 7,021.72 | 0.57% | 62,500 |
| Aug 26, 2026 | 6,820.00 | 7,100.00 | 6,700.00 | 7,010.00 | 6,981.89 | 4.16% | 72,700 |
| Aug 25, 2026 | 6,740.00 | 6,820.00 | 6,700.00 | 6,730.00 | 6,703.01 | - | 29,400 |
| Aug 24, 2026 | 6,850.00 | 6,940.00 | 6,730.00 | 6,730.00 | 6,703.01 | -1.03% | 50,100 |
| Aug 21, 2026 | 6,830.00 | 6,890.00 | 6,770.00 | 6,800.00 | 6,772.73 | 0.29% | 29,000 |
| Aug 20, 2026 | 6,870.00 | 6,990.00 | 6,740.00 | 6,780.00 | 6,752.81 | 0.15% | 40,600 |
| Aug 19, 2026 | 6,820.00 | 6,970.00 | 6,640.00 | 6,770.00 | 6,742.85 | 0.45% | 86,600 |
| Aug 18, 2026 | 6,720.00 | 6,790.00 | 6,610.00 | 6,740.00 | 6,712.97 | 1.05% | 51,500 |
| Aug 17, 2026 | 6,710.00 | 6,760.00 | 6,540.00 | 6,670.00 | 6,643.25 | -0.15% | 37,500 |
| Aug 14, 2026 | 6,720.00 | 6,850.00 | 6,540.00 | 6,680.00 | 6,653.21 | -1.91% | 94,500 |
| Aug 13, 2026 | 6,750.00 | 6,900.00 | 6,710.00 | 6,810.00 | 6,782.69 | 1.64% | 75,600 |
| Aug 12, 2026 | 6,960.00 | 7,000.00 | 6,660.00 | 6,700.00 | 6,673.13 | -3.04% | 66,300 |
| Aug 10, 2026 | 6,840.00 | 6,990.00 | 6,720.00 | 6,910.00 | 6,882.29 | 0.29% | 51,800 |
| Aug 7, 2026 | 6,900.00 | 6,980.00 | 6,790.00 | 6,890.00 | 6,862.37 | -0.14% | 38,700 |
| Aug 6, 2026 | 7,020.00 | 7,070.00 | 6,850.00 | 6,900.00 | 6,872.33 | -0.86% | 40,100 |
| Aug 5, 2026 | 6,800.00 | 7,060.00 | 6,780.00 | 6,960.00 | 6,932.09 | 2.50% | 63,800 |
| Aug 4, 2026 | 6,870.00 | 6,930.00 | 6,710.00 | 6,790.00 | 6,762.77 | 1.34% | 58,900 |
| Aug 3, 2026 | 6,630.00 | 6,860.00 | 6,440.00 | 6,700.00 | 6,673.13 | 1.52% | 97,800 |