STI Foods Holdings,Inc. (TYO:2932)
Japan · Delayed Price · Currency is JPY 1,126.00
+12.00 (1.08%)
Sep 4, 2026, 3:30 PM JST
STI Foods Holdings,Inc. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 1,124.00 | 1,124.00 | 1,116.00 | 1,116.00 | - | 0.18% | 3,500 |
| 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 |
| Aug 21, 2026 | 1,100.00 | 1,106.00 | 1,092.00 | 1,106.00 | 1,106.00 | 0.64% | 7,100 |
| Aug 20, 2026 | 1,088.00 | 1,100.00 | 1,088.00 | 1,099.00 | 1,099.00 | 0.83% | 4,200 |
| Aug 19, 2026 | 1,110.00 | 1,110.00 | 1,088.00 | 1,090.00 | 1,090.00 | -0.18% | 10,300 |
| Aug 18, 2026 | 1,112.00 | 1,115.00 | 1,078.00 | 1,092.00 | 1,092.00 | -1.44% | 25,500 |
| Aug 17, 2026 | 1,110.00 | 1,112.00 | 1,105.00 | 1,108.00 | 1,108.00 | -0.18% | 7,600 |
| Aug 14, 2026 | 1,106.00 | 1,114.00 | 1,092.00 | 1,110.00 | 1,110.00 | 0.09% | 12,200 |
| Aug 13, 2026 | 1,107.00 | 1,112.00 | 1,100.00 | 1,109.00 | 1,109.00 | 0.09% | 9,200 |
| Aug 12, 2026 | 1,085.00 | 1,108.00 | 1,085.00 | 1,108.00 | 1,108.00 | 2.40% | 9,900 |
| Aug 10, 2026 | 1,070.00 | 1,088.00 | 1,070.00 | 1,082.00 | 1,082.00 | 1.12% | 5,600 |
| Aug 7, 2026 | 1,071.00 | 1,089.00 | 1,070.00 | 1,070.00 | 1,070.00 | -0.09% | 10,400 |
| Aug 6, 2026 | 1,072.00 | 1,090.00 | 1,071.00 | 1,071.00 | 1,071.00 | -0.56% | 8,100 |
| Aug 5, 2026 | 1,078.00 | 1,087.00 | 1,071.00 | 1,077.00 | 1,077.00 | -0.46% | 8,600 |
| Aug 4, 2026 | 1,121.00 | 1,121.00 | 1,063.00 | 1,082.00 | 1,082.00 | -2.35% | 15,900 |
| Aug 3, 2026 | 1,118.00 | 1,127.00 | 1,103.00 | 1,108.00 | 1,108.00 | -0.89% | 6,800 |
| Jul 31, 2026 | 1,119.00 | 1,119.00 | 1,109.00 | 1,118.00 | 1,118.00 | -0.09% | 6,800 |
| Jul 30, 2026 | 1,129.00 | 1,130.00 | 1,114.00 | 1,119.00 | 1,119.00 | -0.53% | 6,700 |
| Jul 29, 2026 | 1,100.00 | 1,130.00 | 1,100.00 | 1,125.00 | 1,125.00 | 1.81% | 10,300 |
| Jul 28, 2026 | 1,098.00 | 1,120.00 | 1,098.00 | 1,105.00 | 1,105.00 | 1.10% | 16,200 |
| Jul 27, 2026 | 1,081.00 | 1,093.00 | 1,074.00 | 1,093.00 | 1,093.00 | 0.92% | 8,300 |
| Jul 24, 2026 | 1,102.00 | 1,102.00 | 1,078.00 | 1,083.00 | 1,083.00 | -0.28% | 6,500 |
| Jul 23, 2026 | 1,098.00 | 1,098.00 | 1,085.00 | 1,086.00 | 1,086.00 | -0.37% | 4,600 |
| Jul 22, 2026 | 1,080.00 | 1,090.00 | 1,080.00 | 1,090.00 | 1,090.00 | 0.65% | 7,600 |
| Jul 21, 2026 | 1,061.00 | 1,083.00 | 1,060.00 | 1,083.00 | 1,083.00 | 1.59% | 10,600 |
| 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 |