STI Foods Holdings,Inc. (TYO:2932)
Japan · Delayed Price · Currency is JPY 1,066.00
-19.00 (-1.75%)
Jul 17, 2026, 3:30 PM JST
STI Foods Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1,098.00 | 1,098.00 | 1,066.00 | 1,066.00 | 1,066.00 | -1.75% | 19,200 |
| Jul 16, 2026 | 1,090.00 | 1,101.00 | 1,084.00 | 1,085.00 | 1,085.00 | -0.55% | 4,500 |
| Jul 15, 2026 | 1,090.00 | 1,095.00 | 1,082.00 | 1,091.00 | 1,091.00 | 0.09% | 9,300 |
| Jul 14, 2026 | 1,102.00 | 1,107.00 | 1,088.00 | 1,090.00 | 1,090.00 | -0.55% | 6,500 |
| Jul 13, 2026 | 1,102.00 | 1,102.00 | 1,095.00 | 1,096.00 | 1,096.00 | -0.45% | 4,900 |
| Jul 10, 2026 | 1,099.00 | 1,102.00 | 1,090.00 | 1,101.00 | 1,101.00 | 1.85% | 9,000 |
| Jul 9, 2026 | 1,098.00 | 1,098.00 | 1,078.00 | 1,081.00 | 1,081.00 | -1.55% | 7,700 |
| Jul 8, 2026 | 1,083.00 | 1,099.00 | 1,080.00 | 1,098.00 | 1,098.00 | 0.55% | 9,900 |
| Jul 7, 2026 | 1,075.00 | 1,092.00 | 1,075.00 | 1,092.00 | 1,092.00 | 1.87% | 11,000 |
| Jul 6, 2026 | 1,065.00 | 1,079.00 | 1,065.00 | 1,072.00 | 1,072.00 | 0.94% | 5,700 |
| Jul 3, 2026 | 1,048.00 | 1,067.00 | 1,048.00 | 1,062.00 | 1,062.00 | 0.95% | 9,700 |
| Jul 2, 2026 | 1,042.00 | 1,060.00 | 1,040.00 | 1,052.00 | 1,052.00 | 1.84% | 11,300 |
| Jul 1, 2026 | 1,040.00 | 1,050.00 | 1,033.00 | 1,033.00 | 1,033.00 | -0.67% | 6,500 |
| Jun 30, 2026 | 1,059.00 | 1,059.00 | 1,040.00 | 1,040.00 | 1,040.00 | -0.76% | 14,900 |
| Jun 29, 2026 | 1,040.00 | 1,063.00 | 1,040.00 | 1,048.00 | 1,048.00 | 1.55% | 11,200 |
| Jun 26, 2026 | 1,046.00 | 1,073.00 | 1,044.00 | 1,052.00 | 1,032.00 | 1.64% | 14,900 |
| Jun 25, 2026 | 1,051.00 | 1,055.00 | 1,035.00 | 1,035.00 | 1,015.32 | -0.29% | 10,200 |
| Jun 24, 2026 | 1,052.00 | 1,054.00 | 1,038.00 | 1,038.00 | 1,018.27 | -1.61% | 23,900 |
| Jun 23, 2026 | 1,057.00 | 1,066.00 | 1,054.00 | 1,055.00 | 1,034.94 | -0.38% | 11,500 |
| Jun 22, 2026 | 1,061.00 | 1,073.00 | 1,058.00 | 1,059.00 | 1,038.87 | -0.84% | 12,800 |
| Jun 19, 2026 | 1,080.00 | 1,081.00 | 1,068.00 | 1,068.00 | 1,047.70 | -1.11% | 12,300 |
| Jun 18, 2026 | 1,084.00 | 1,090.00 | 1,080.00 | 1,080.00 | 1,059.47 | - | 8,700 |
| Jun 17, 2026 | 1,067.00 | 1,084.00 | 1,067.00 | 1,080.00 | 1,059.47 | 1.41% | 14,100 |
| Jun 16, 2026 | 1,065.00 | 1,077.00 | 1,055.00 | 1,065.00 | 1,044.75 | 0.66% | 10,200 |
| Jun 15, 2026 | 1,065.00 | 1,069.00 | 1,057.00 | 1,058.00 | 1,037.89 | 0.47% | 9,200 |
| Jun 12, 2026 | 1,052.00 | 1,056.00 | 1,046.00 | 1,053.00 | 1,032.98 | 0.38% | 7,400 |
| Jun 11, 2026 | 1,057.00 | 1,065.00 | 1,040.00 | 1,049.00 | 1,029.06 | -0.76% | 19,300 |
| Jun 10, 2026 | 1,041.00 | 1,059.00 | 1,040.00 | 1,057.00 | 1,036.90 | 1.63% | 14,700 |
| Jun 9, 2026 | 1,045.00 | 1,059.00 | 1,040.00 | 1,040.00 | 1,020.23 | -0.67% | 6,400 |
| Jun 8, 2026 | 1,050.00 | 1,068.00 | 1,040.00 | 1,047.00 | 1,027.10 | -0.29% | 18,200 |
| Jun 5, 2026 | 1,032.00 | 1,066.00 | 1,032.00 | 1,050.00 | 1,030.04 | 1.16% | 27,800 |
| Jun 4, 2026 | 1,038.00 | 1,045.00 | 1,031.00 | 1,038.00 | 1,018.27 | - | 8,700 |
| Jun 3, 2026 | 1,023.00 | 1,038.00 | 1,022.00 | 1,038.00 | 1,018.27 | 1.47% | 13,800 |
| Jun 2, 2026 | 1,030.00 | 1,037.00 | 1,019.00 | 1,023.00 | 1,003.55 | 0.20% | 19,200 |
| Jun 1, 2026 | 1,059.00 | 1,059.00 | 1,021.00 | 1,021.00 | 1,001.59 | -2.58% | 22,800 |
| May 29, 2026 | 1,050.00 | 1,060.00 | 1,048.00 | 1,048.00 | 1,028.08 | 0.19% | 7,800 |
| May 28, 2026 | 1,048.00 | 1,054.00 | 1,043.00 | 1,046.00 | 1,026.11 | 0.10% | 13,000 |
| May 27, 2026 | 1,040.00 | 1,048.00 | 1,030.00 | 1,045.00 | 1,025.13 | 1.46% | 10,100 |
| May 26, 2026 | 1,018.00 | 1,042.00 | 1,016.00 | 1,030.00 | 1,010.42 | 1.18% | 14,500 |
| May 25, 2026 | 1,050.00 | 1,057.00 | 1,018.00 | 1,018.00 | 998.65 | -2.68% | 30,500 |
| May 22, 2026 | 1,042.00 | 1,047.00 | 1,040.00 | 1,046.00 | 1,026.11 | 0.67% | 13,800 |
| May 21, 2026 | 1,025.00 | 1,039.00 | 1,025.00 | 1,039.00 | 1,019.25 | 1.07% | 10,800 |
| May 20, 2026 | 1,040.00 | 1,040.00 | 1,022.00 | 1,028.00 | 1,008.46 | -0.10% | 18,900 |
| May 19, 2026 | 1,017.00 | 1,032.00 | 1,012.00 | 1,029.00 | 1,009.44 | 2.29% | 24,500 |
| May 18, 2026 | 1,019.00 | 1,022.00 | 1,000.00 | 1,006.00 | 986.87 | -1.28% | 54,900 |
| May 15, 2026 | 1,050.00 | 1,053.00 | 1,018.00 | 1,019.00 | 999.63 | -4.77% | 77,700 |
| May 14, 2026 | 1,088.00 | 1,089.00 | 1,068.00 | 1,070.00 | 1,049.66 | -1.02% | 24,400 |
| May 13, 2026 | 1,079.00 | 1,087.00 | 1,075.00 | 1,081.00 | 1,060.45 | 0.28% | 18,300 |
| May 12, 2026 | 1,084.00 | 1,090.00 | 1,076.00 | 1,078.00 | 1,057.51 | -0.55% | 21,700 |
| May 11, 2026 | 1,106.00 | 1,106.00 | 1,080.00 | 1,084.00 | 1,063.39 | -2.61% | 48,000 |