STI Foods Holdings,Inc. (TYO:2932)
Japan · Delayed Price · Currency is JPY 1,019.00
-51.00 (-4.77%)
May 15, 2026, 3:30 PM JST
STI Foods Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,050.00 | 1,053.00 | 1,018.00 | 1,019.00 | 1,019.00 | -4.77% | 77,700 |
| May 14, 2026 | 1,088.00 | 1,089.00 | 1,068.00 | 1,070.00 | 1,070.00 | -1.02% | 24,400 |
| May 13, 2026 | 1,079.00 | 1,087.00 | 1,075.00 | 1,081.00 | 1,081.00 | 0.28% | 18,300 |
| May 12, 2026 | 1,084.00 | 1,090.00 | 1,076.00 | 1,078.00 | 1,078.00 | -0.55% | 21,700 |
| May 11, 2026 | 1,106.00 | 1,106.00 | 1,080.00 | 1,084.00 | 1,084.00 | -2.61% | 48,000 |
| May 8, 2026 | 1,110.00 | 1,116.00 | 1,096.00 | 1,113.00 | 1,113.00 | 0.18% | 37,500 |
| May 7, 2026 | 1,132.00 | 1,132.00 | 1,109.00 | 1,111.00 | 1,111.00 | - | 17,300 |
| May 1, 2026 | 1,123.00 | 1,123.00 | 1,111.00 | 1,111.00 | 1,111.00 | -0.89% | 21,900 |
| Apr 30, 2026 | 1,120.00 | 1,129.00 | 1,117.00 | 1,121.00 | 1,121.00 | - | 20,000 |
| Apr 28, 2026 | 1,150.00 | 1,150.00 | 1,117.00 | 1,121.00 | 1,121.00 | -2.78% | 48,700 |
| Apr 27, 2026 | 1,150.00 | 1,159.00 | 1,147.00 | 1,153.00 | 1,153.00 | - | 24,200 |
| Apr 24, 2026 | 1,165.00 | 1,168.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.95% | 22,100 |
| Apr 23, 2026 | 1,178.00 | 1,178.00 | 1,162.00 | 1,164.00 | 1,164.00 | -1.02% | 19,600 |
| Apr 22, 2026 | 1,185.00 | 1,187.00 | 1,172.00 | 1,176.00 | 1,176.00 | -0.76% | 24,500 |
| Apr 21, 2026 | 1,193.00 | 1,196.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.67% | 17,900 |
| Apr 20, 2026 | 1,210.00 | 1,210.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.58% | 11,200 |
| Apr 17, 2026 | 1,206.00 | 1,206.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.17% | 7,500 |
| Apr 16, 2026 | 1,205.00 | 1,207.00 | 1,197.00 | 1,198.00 | 1,198.00 | -0.17% | 13,200 |
| Apr 15, 2026 | 1,190.00 | 1,201.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1.27% | 20,600 |
| Apr 14, 2026 | 1,206.00 | 1,206.00 | 1,184.00 | 1,185.00 | 1,185.00 | -1.66% | 74,000 |
| Apr 13, 2026 | 1,221.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.47% | 29,200 |
| Apr 10, 2026 | 1,233.00 | 1,236.00 | 1,218.00 | 1,223.00 | 1,223.00 | -0.73% | 37,100 |
| Apr 9, 2026 | 1,235.00 | 1,244.00 | 1,231.00 | 1,232.00 | 1,232.00 | -0.24% | 9,200 |
| Apr 8, 2026 | 1,234.00 | 1,247.00 | 1,227.00 | 1,235.00 | 1,235.00 | 0.08% | 27,200 |
| Apr 7, 2026 | 1,243.00 | 1,252.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.80% | 18,000 |
| Apr 6, 2026 | 1,245.00 | 1,247.00 | 1,242.00 | 1,244.00 | 1,244.00 | -0.08% | 7,900 |
| Apr 3, 2026 | 1,245.00 | 1,252.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.16% | 10,400 |
| Apr 2, 2026 | 1,255.00 | 1,260.00 | 1,246.00 | 1,247.00 | 1,247.00 | -0.48% | 12,800 |
| Apr 1, 2026 | 1,251.00 | 1,254.00 | 1,244.00 | 1,253.00 | 1,253.00 | 0.72% | 12,300 |
| Mar 31, 2026 | 1,240.00 | 1,251.00 | 1,236.00 | 1,244.00 | 1,244.00 | 0.97% | 17,300 |
| Mar 30, 2026 | 1,228.00 | 1,237.00 | 1,220.00 | 1,232.00 | 1,232.00 | -0.96% | 29,500 |
| Mar 27, 2026 | 1,242.00 | 1,254.00 | 1,238.00 | 1,244.00 | 1,244.00 | 0.32% | 25,900 |
| Mar 26, 2026 | 1,256.00 | 1,256.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.12% | 12,500 |
| Mar 25, 2026 | 1,260.00 | 1,265.00 | 1,252.00 | 1,254.00 | 1,254.00 | - | 10,300 |
| Mar 24, 2026 | 1,230.00 | 1,254.00 | 1,230.00 | 1,254.00 | 1,254.00 | 2.53% | 14,800 |
| Mar 23, 2026 | 1,243.00 | 1,243.00 | 1,221.00 | 1,223.00 | 1,223.00 | -2.24% | 36,300 |
| Mar 19, 2026 | 1,257.00 | 1,263.00 | 1,249.00 | 1,251.00 | 1,251.00 | -1.18% | 11,900 |
| Mar 18, 2026 | 1,259.00 | 1,266.00 | 1,253.00 | 1,266.00 | 1,266.00 | 1.04% | 10,500 |
| Mar 17, 2026 | 1,241.00 | 1,260.00 | 1,241.00 | 1,253.00 | 1,253.00 | 0.97% | 11,300 |
| Mar 16, 2026 | 1,250.00 | 1,256.00 | 1,238.00 | 1,241.00 | 1,241.00 | -0.72% | 21,500 |
| Mar 13, 2026 | 1,255.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.40% | 20,500 |
| Mar 12, 2026 | 1,267.00 | 1,267.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.10% | 15,000 |
| Mar 11, 2026 | 1,277.00 | 1,277.00 | 1,264.00 | 1,269.00 | 1,269.00 | 0.16% | 13,400 |
| Mar 10, 2026 | 1,256.00 | 1,269.00 | 1,256.00 | 1,267.00 | 1,267.00 | 0.88% | 12,200 |
| Mar 9, 2026 | 1,253.00 | 1,261.00 | 1,235.00 | 1,256.00 | 1,256.00 | -0.95% | 49,700 |
| Mar 6, 2026 | 1,270.00 | 1,274.00 | 1,264.00 | 1,268.00 | 1,268.00 | -1.01% | 11,500 |
| Mar 5, 2026 | 1,269.00 | 1,287.00 | 1,268.00 | 1,281.00 | 1,281.00 | 2.40% | 21,100 |
| Mar 4, 2026 | 1,260.00 | 1,262.00 | 1,241.00 | 1,251.00 | 1,251.00 | -1.18% | 54,200 |
| Mar 3, 2026 | 1,286.00 | 1,286.00 | 1,264.00 | 1,266.00 | 1,266.00 | -0.71% | 27,900 |
| Mar 2, 2026 | 1,287.00 | 1,287.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.86% | 21,300 |