S&B Foods Inc. (TYO:2805)
Japan · Delayed Price · Currency is JPY 7,540.00
-50.00 (-0.66%)
Sep 25, 2026, 3:30 PM JST
S&B Foods Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 7,720.00 | 7,770.00 | 7,540.00 | 7,540.00 | 7,540.00 | -0.66% | 49,500 |
| Sep 24, 2026 | 7,950.00 | 7,990.00 | 7,510.00 | 7,590.00 | 7,590.00 | -4.29% | 106,700 |
| Sep 18, 2026 | 7,770.00 | 7,930.00 | 7,640.00 | 7,930.00 | 7,930.00 | 2.06% | 113,700 |
| Sep 17, 2026 | 7,820.00 | 7,910.00 | 7,680.00 | 7,770.00 | 7,770.00 | 0.26% | 94,000 |
| Sep 16, 2026 | 7,580.00 | 7,770.00 | 7,490.00 | 7,750.00 | 7,750.00 | 3.89% | 108,400 |
| Sep 15, 2026 | 7,590.00 | 7,680.00 | 7,430.00 | 7,460.00 | 7,460.00 | -1.32% | 91,300 |
| Sep 14, 2026 | 7,450.00 | 7,660.00 | 7,320.00 | 7,560.00 | 7,560.00 | 1.48% | 80,100 |
| Sep 11, 2026 | 7,330.00 | 7,500.00 | 7,240.00 | 7,450.00 | 7,450.00 | 1.50% | 78,100 |
| Sep 10, 2026 | 7,460.00 | 7,500.00 | 7,240.00 | 7,340.00 | 7,340.00 | -1.21% | 71,500 |
| Sep 9, 2026 | 7,340.00 | 7,470.00 | 7,280.00 | 7,430.00 | 7,430.00 | 1.23% | 55,600 |
| Sep 8, 2026 | 7,350.00 | 7,410.00 | 7,220.00 | 7,340.00 | 7,340.00 | -0.14% | 51,800 |
| Sep 7, 2026 | 7,410.00 | 7,610.00 | 7,320.00 | 7,350.00 | 7,350.00 | 0.41% | 85,500 |
| Sep 4, 2026 | 7,280.00 | 7,430.00 | 7,140.00 | 7,320.00 | 7,320.00 | 0.83% | 80,500 |
| Sep 3, 2026 | 7,170.00 | 7,350.00 | 6,970.00 | 7,260.00 | 7,260.00 | 2.54% | 84,900 |
| Sep 2, 2026 | 7,150.00 | 7,300.00 | 7,000.00 | 7,080.00 | 7,080.00 | -1.67% | 86,500 |
| Sep 1, 2026 | 6,830.00 | 7,200.00 | 6,820.00 | 7,200.00 | 7,200.00 | 4.96% | 64,500 |
| Aug 31, 2026 | 7,190.00 | 7,190.00 | 6,860.00 | 6,860.00 | 6,860.00 | -3.65% | 437,400 |
| Aug 28, 2026 | 6,980.00 | 7,170.00 | 6,920.00 | 7,120.00 | 7,120.00 | 0.99% | 54,100 |
| Aug 27, 2026 | 7,060.00 | 7,190.00 | 6,990.00 | 7,050.00 | 7,050.00 | 0.57% | 62,500 |
| Aug 26, 2026 | 6,820.00 | 7,100.00 | 6,700.00 | 7,010.00 | 7,010.00 | 4.16% | 72,700 |
| Aug 25, 2026 | 6,740.00 | 6,820.00 | 6,700.00 | 6,730.00 | 6,730.00 | - | 29,400 |
| Aug 24, 2026 | 6,850.00 | 6,940.00 | 6,730.00 | 6,730.00 | 6,730.00 | -1.03% | 50,100 |
| Aug 21, 2026 | 6,830.00 | 6,890.00 | 6,770.00 | 6,800.00 | 6,800.00 | 0.29% | 29,000 |
| Aug 20, 2026 | 6,870.00 | 6,990.00 | 6,740.00 | 6,780.00 | 6,780.00 | 0.15% | 40,600 |
| Aug 19, 2026 | 6,820.00 | 6,970.00 | 6,640.00 | 6,770.00 | 6,770.00 | 0.45% | 86,600 |
| Aug 18, 2026 | 6,720.00 | 6,790.00 | 6,610.00 | 6,740.00 | 6,740.00 | 1.05% | 51,500 |
| Aug 17, 2026 | 6,710.00 | 6,760.00 | 6,540.00 | 6,670.00 | 6,670.00 | -0.15% | 37,500 |
| Aug 14, 2026 | 6,720.00 | 6,850.00 | 6,540.00 | 6,680.00 | 6,680.00 | -1.91% | 94,500 |
| Aug 13, 2026 | 6,750.00 | 6,900.00 | 6,710.00 | 6,810.00 | 6,810.00 | 1.64% | 75,600 |
| Aug 12, 2026 | 6,960.00 | 7,000.00 | 6,660.00 | 6,700.00 | 6,700.00 | -3.04% | 66,300 |
| 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 |