S&B Foods Inc. (TYO:2805)
Japan · Delayed Price · Currency is JPY 5,980.00
+50.00 (0.84%)
Jul 17, 2026, 3:30 PM JST
S&B Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 5,500.00 | 5,870.00 | 5,480.00 | 5,630.00 | 5,630.00 | 1.08% | 99,200 |
| May 28, 2026 | 5,370.00 | 5,640.00 | 5,260.00 | 5,570.00 | 5,570.00 | 4.31% | 69,200 |
| May 27, 2026 | 5,460.00 | 5,460.00 | 5,260.00 | 5,340.00 | 5,340.00 | -2.20% | 42,900 |
| May 26, 2026 | 5,470.00 | 5,600.00 | 5,430.00 | 5,460.00 | 5,460.00 | - | 49,900 |
| May 25, 2026 | 5,410.00 | 5,490.00 | 5,350.00 | 5,460.00 | 5,460.00 | 2.06% | 31,200 |
| May 22, 2026 | 5,200.00 | 5,420.00 | 5,170.00 | 5,350.00 | 5,350.00 | 3.48% | 49,300 |
| May 21, 2026 | 5,040.00 | 5,250.00 | 5,040.00 | 5,170.00 | 5,170.00 | 2.58% | 38,600 |
| May 20, 2026 | 4,990.00 | 5,090.00 | 4,975.00 | 5,040.00 | 5,040.00 | 0.60% | 25,300 |
| May 19, 2026 | 5,030.00 | 5,070.00 | 4,980.00 | 5,010.00 | 5,010.00 | -0.40% | 24,300 |
| May 18, 2026 | 4,960.00 | 5,150.00 | 4,945.00 | 5,030.00 | 5,030.00 | 1.41% | 60,100 |
| May 15, 2026 | 4,935.00 | 5,000.00 | 4,910.00 | 4,960.00 | 4,960.00 | 0.20% | 39,900 |
| May 14, 2026 | 4,650.00 | 4,980.00 | 4,640.00 | 4,950.00 | 4,950.00 | 7.49% | 78,700 |
| May 13, 2026 | 4,445.00 | 4,650.00 | 4,305.00 | 4,605.00 | 4,605.00 | 2.22% | 93,300 |
| May 12, 2026 | 4,465.00 | 4,530.00 | 4,460.00 | 4,505.00 | 4,505.00 | -0.33% | 25,400 |
| May 11, 2026 | 4,450.00 | 4,560.00 | 4,440.00 | 4,520.00 | 4,520.00 | 1.57% | 34,200 |