STI Foods Holdings,Inc. (TYO:2932)
Japan · Delayed Price · Currency is JPY 1,080.00
-42.00 (-3.74%)
Nov 6, 2026, 3:30 PM JST
STI Foods Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 1,116.00 | 1,116.00 | 1,068.00 | 1,080.00 | 1,080.00 | -3.74% | 90,400 |
| Nov 5, 2026 | 1,140.00 | 1,142.00 | 1,119.00 | 1,122.00 | 1,122.00 | -0.88% | 39,200 |
| Nov 4, 2026 | 1,150.00 | 1,156.00 | 1,125.00 | 1,132.00 | 1,132.00 | -0.44% | 63,000 |
| Nov 2, 2026 | 1,140.00 | 1,140.00 | 1,127.00 | 1,137.00 | 1,137.00 | 0.18% | 18,500 |
| Oct 30, 2026 | 1,132.00 | 1,142.00 | 1,121.00 | 1,135.00 | 1,135.00 | 1.43% | 13,800 |
| Oct 29, 2026 | 1,122.00 | 1,124.00 | 1,115.00 | 1,119.00 | 1,119.00 | 0.36% | 9,000 |
| Oct 28, 2026 | 1,138.00 | 1,138.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.24% | 9,000 |
| Oct 27, 2026 | 1,139.00 | 1,140.00 | 1,126.00 | 1,129.00 | 1,129.00 | -0.79% | 9,300 |
| Oct 26, 2026 | 1,128.00 | 1,138.00 | 1,119.00 | 1,138.00 | 1,138.00 | 2.15% | 10,300 |
| Oct 23, 2026 | 1,132.00 | 1,136.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.68% | 14,600 |
| Oct 22, 2026 | 1,123.00 | 1,135.00 | 1,123.00 | 1,133.00 | 1,133.00 | 0.89% | 16,000 |
| Oct 21, 2026 | 1,123.00 | 1,127.00 | 1,112.00 | 1,123.00 | 1,123.00 | 0.90% | 9,800 |
| Oct 20, 2026 | 1,130.00 | 1,132.00 | 1,112.00 | 1,113.00 | 1,113.00 | -1.42% | 13,900 |
| Oct 19, 2026 | 1,115.00 | 1,129.00 | 1,111.00 | 1,129.00 | 1,129.00 | 1.26% | 14,300 |
| Oct 16, 2026 | 1,109.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | 0.90% | 19,200 |
| Oct 15, 2026 | 1,110.00 | 1,110.00 | 1,098.00 | 1,105.00 | 1,105.00 | 0.45% | 16,800 |
| Oct 14, 2026 | 1,110.00 | 1,110.00 | 1,098.00 | 1,100.00 | 1,100.00 | -0.18% | 13,500 |
| Oct 13, 2026 | 1,100.00 | 1,108.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.18% | 13,400 |
| Oct 9, 2026 | 1,112.00 | 1,112.00 | 1,098.00 | 1,104.00 | 1,104.00 | 0.45% | 6,500 |
| Oct 8, 2026 | 1,112.00 | 1,112.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.90% | 12,700 |
| Oct 7, 2026 | 1,102.00 | 1,110.00 | 1,101.00 | 1,109.00 | 1,109.00 | 0.64% | 11,300 |
| Oct 6, 2026 | 1,110.00 | 1,114.00 | 1,101.00 | 1,102.00 | 1,102.00 | -0.45% | 10,500 |
| Oct 5, 2026 | 1,107.00 | 1,108.00 | 1,099.00 | 1,107.00 | 1,107.00 | - | 13,800 |
| Oct 2, 2026 | 1,114.00 | 1,114.00 | 1,102.00 | 1,107.00 | 1,107.00 | -0.36% | 10,600 |
| Oct 1, 2026 | 1,115.00 | 1,115.00 | 1,102.00 | 1,111.00 | 1,111.00 | - | 9,100 |
| Sep 30, 2026 | 1,111.00 | 1,111.00 | 1,098.00 | 1,111.00 | 1,111.00 | 1.00% | 13,300 |
| Sep 29, 2026 | 1,109.00 | 1,109.00 | 1,093.00 | 1,100.00 | 1,100.00 | 0.09% | 13,000 |
| Sep 28, 2026 | 1,100.00 | 1,109.00 | 1,097.00 | 1,099.00 | 1,099.00 | -0.09% | 8,600 |
| Sep 25, 2026 | 1,115.00 | 1,115.00 | 1,099.00 | 1,100.00 | 1,100.00 | 0.18% | 10,200 |
| Sep 24, 2026 | 1,101.00 | 1,102.00 | 1,097.00 | 1,098.00 | 1,098.00 | -0.27% | 10,000 |
| Sep 18, 2026 | 1,110.00 | 1,110.00 | 1,097.00 | 1,101.00 | 1,101.00 | - | 8,400 |
| Sep 17, 2026 | 1,107.00 | 1,107.00 | 1,100.00 | 1,101.00 | 1,101.00 | 0.09% | 9,000 |
| Sep 16, 2026 | 1,096.00 | 1,102.00 | 1,092.00 | 1,100.00 | 1,100.00 | 0.36% | 7,600 |
| Sep 15, 2026 | 1,100.00 | 1,108.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.27% | 8,800 |
| Sep 14, 2026 | 1,119.00 | 1,119.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.18% | 10,400 |
| Sep 11, 2026 | 1,103.00 | 1,105.00 | 1,091.00 | 1,101.00 | 1,101.00 | -0.18% | 13,300 |
| Sep 10, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,103.00 | 1,103.00 | -0.18% | 5,600 |
| Sep 9, 2026 | 1,119.00 | 1,119.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 7,300 |
| Sep 8, 2026 | 1,122.00 | 1,122.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.80% | 5,900 |
| Sep 7, 2026 | 1,120.00 | 1,120.00 | 1,116.00 | 1,119.00 | 1,119.00 | -0.62% | 11,300 |
| Sep 4, 2026 | 1,124.00 | 1,126.00 | 1,113.00 | 1,126.00 | 1,126.00 | 1.08% | 10,400 |
| Sep 3, 2026 | 1,113.00 | 1,120.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.36% | 9,100 |
| Sep 2, 2026 | 1,125.00 | 1,125.00 | 1,112.00 | 1,118.00 | 1,118.00 | 0.18% | 7,300 |
| Sep 1, 2026 | 1,122.00 | 1,123.00 | 1,115.00 | 1,116.00 | 1,116.00 | -0.53% | 7,500 |
| Aug 31, 2026 | 1,119.00 | 1,122.00 | 1,115.00 | 1,122.00 | 1,122.00 | 0.27% | 8,300 |
| Aug 28, 2026 | 1,114.00 | 1,119.00 | 1,107.00 | 1,119.00 | 1,119.00 | 0.72% | 11,000 |
| Aug 27, 2026 | 1,110.00 | 1,114.00 | 1,108.00 | 1,111.00 | 1,111.00 | -0.09% | 10,200 |
| Aug 26, 2026 | 1,110.00 | 1,113.00 | 1,106.00 | 1,112.00 | 1,112.00 | - | 12,800 |
| Aug 25, 2026 | 1,113.00 | 1,113.00 | 1,107.00 | 1,112.00 | 1,112.00 | 0.91% | 5,200 |
| Aug 24, 2026 | 1,104.00 | 1,110.00 | 1,098.00 | 1,102.00 | 1,102.00 | -0.36% | 9,600 |