S&B Foods Inc. (TYO:2805)
Japan · Delayed Price · Currency is JPY 4,960.00
+10.00 (0.20%)
May 15, 2026, 3:30 PM JST
S&B Foods Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 8, 2026 | 4,510.00 | 4,530.00 | 4,410.00 | 4,450.00 | 4,450.00 | -2.63% | 25,000 |
| May 7, 2026 | 4,580.00 | 4,585.00 | 4,505.00 | 4,570.00 | 4,570.00 | 0.44% | 28,200 |
| May 1, 2026 | 4,615.00 | 4,615.00 | 4,485.00 | 4,550.00 | 4,550.00 | -1.30% | 30,000 |
| Apr 30, 2026 | 4,625.00 | 4,625.00 | 4,535.00 | 4,610.00 | 4,610.00 | 0.11% | 22,300 |
| Apr 28, 2026 | 4,630.00 | 4,630.00 | 4,550.00 | 4,605.00 | 4,605.00 | -0.75% | 22,700 |
| Apr 27, 2026 | 4,575.00 | 4,665.00 | 4,550.00 | 4,640.00 | 4,640.00 | 1.75% | 30,800 |
| 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 | 4,530.00 | 1.91% | 36,400 |
| Mar 13, 2026 | 4,445.00 | 4,490.00 | 4,415.00 | 4,445.00 | 4,445.00 | -0.78% | 20,200 |
| Mar 12, 2026 | 4,550.00 | 4,550.00 | 4,460.00 | 4,480.00 | 4,480.00 | -1.97% | 23,700 |
| Mar 11, 2026 | 4,530.00 | 4,670.00 | 4,530.00 | 4,570.00 | 4,570.00 | 2.24% | 46,400 |
| Mar 10, 2026 | 4,450.00 | 4,535.00 | 4,425.00 | 4,470.00 | 4,470.00 | 1.25% | 26,900 |
| Mar 9, 2026 | 4,405.00 | 4,475.00 | 4,375.00 | 4,415.00 | 4,415.00 | -3.50% | 28,700 |
| Mar 6, 2026 | 4,525.00 | 4,575.00 | 4,470.00 | 4,575.00 | 4,575.00 | - | 22,100 |
| Mar 5, 2026 | 4,600.00 | 4,665.00 | 4,525.00 | 4,575.00 | 4,575.00 | 1.67% | 39,600 |
| Mar 4, 2026 | 4,485.00 | 4,520.00 | 4,420.00 | 4,500.00 | 4,500.00 | -1.96% | 35,100 |
| Mar 3, 2026 | 4,650.00 | 4,685.00 | 4,585.00 | 4,590.00 | 4,590.00 | -0.86% | 52,600 |
| Mar 2, 2026 | 4,585.00 | 4,640.00 | 4,530.00 | 4,630.00 | 4,630.00 | 0.11% | 33,900 |