Skip to main content
S Foods Inc. (TYO:2292)
Japan flag Japan · Delayed Price · Currency is JPY
2,993.00
+37.00 (1.25%)
Mar 10, 2026, 11:30 AM JST

S Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,944.002,975.002,907.002,956.002,956.00-2.44%78,800
Mar 6, 20262,998.003,030.002,966.003,030.003,030.00-0.16%80,800
Mar 5, 20263,040.003,085.003,010.003,035.003,035.001.64%60,400
Mar 4, 20263,035.003,055.002,946.002,986.002,986.00-3.68%113,200
Mar 3, 20263,185.003,190.003,100.003,100.003,100.00-3.73%63,700
Mar 2, 20263,160.003,225.003,130.003,220.003,220.000.63%123,700
Feb 27, 20263,145.003,210.003,115.003,200.003,200.002.89%128,000
Feb 26, 20263,200.003,210.003,100.003,110.003,110.00-4.31%308,100
Feb 25, 20263,215.003,285.003,200.003,250.003,198.001.56%745,600
Feb 24, 20263,205.003,230.003,185.003,200.003,148.800.63%505,200
Feb 20, 20263,145.003,200.003,125.003,180.003,129.120.32%210,800
Feb 19, 20263,170.003,175.003,125.003,170.003,119.280.48%135,100
Feb 18, 20263,155.003,165.003,130.003,155.003,104.520.16%88,200
Feb 17, 20263,165.003,190.003,150.003,150.003,099.60-0.79%55,800
Feb 16, 20263,185.003,200.003,155.003,175.003,124.20-0.47%82,200
Feb 13, 20263,205.003,220.003,155.003,190.003,138.96-0.62%81,000
Feb 12, 20263,195.003,235.003,195.003,210.003,158.641.10%75,600
Feb 10, 20263,150.003,205.003,140.003,175.003,124.200.95%80,400
Feb 9, 20263,140.003,155.003,105.003,145.003,094.680.96%71,500
Feb 6, 20263,130.003,130.003,090.003,115.003,065.16-0.16%47,600
Feb 5, 20263,140.003,160.003,115.003,120.003,070.080.97%74,300
Feb 4, 20263,060.003,105.003,050.003,090.003,040.560.82%40,600
Feb 3, 20263,055.003,070.003,035.003,065.003,015.960.33%69,200
Feb 2, 20263,090.003,110.003,050.003,055.003,006.120.66%78,300
Jan 30, 20263,045.003,050.003,020.003,035.002,986.44-0.16%52,600
Jan 29, 20262,991.003,045.002,963.003,040.002,991.361.16%73,500
Jan 28, 20263,070.003,070.002,988.003,005.002,956.92-2.59%81,500
Jan 27, 20263,080.003,110.003,065.003,085.003,035.640.16%58,300
Jan 26, 20263,065.003,125.003,040.003,080.003,030.720.16%110,000
Jan 23, 20263,045.003,100.003,045.003,075.003,025.800.99%68,800
Jan 22, 20263,040.003,070.003,020.003,045.002,996.280.66%72,700
Jan 21, 20263,055.003,090.003,015.003,025.002,976.60-2.58%103,100
Jan 20, 20263,060.003,125.003,055.003,105.003,055.321.64%92,200
Jan 19, 20263,050.003,105.003,050.003,055.003,006.120.83%105,100
Jan 16, 20263,020.003,040.002,969.003,030.002,981.52-0.82%178,200
Jan 15, 20262,967.003,075.002,926.003,055.003,006.1210.33%336,000
Jan 14, 20262,763.002,788.002,761.002,769.002,724.700.44%81,900
Jan 13, 20262,780.002,780.002,754.002,757.002,712.89-0.29%48,300
Jan 9, 20262,752.002,780.002,752.002,765.002,720.760.69%35,100
Jan 8, 20262,745.002,763.002,735.002,746.002,702.06-0.15%34,500
Jan 7, 20262,732.002,773.002,720.002,750.002,706.000.07%52,200
Jan 6, 20262,740.002,761.002,734.002,748.002,704.030.88%56,000
Jan 5, 20262,714.002,730.002,697.002,724.002,680.420.07%61,500
Dec 30, 20252,710.002,742.002,700.002,722.002,678.450.44%67,700
Dec 29, 20252,698.002,710.002,682.002,710.002,666.640.82%41,500
Dec 26, 20252,690.002,699.002,676.002,688.002,644.99-0.15%34,100
Dec 25, 20252,697.002,700.002,686.002,692.002,648.930.19%17,300
Dec 24, 20252,717.002,717.002,679.002,687.002,644.01-0.67%32,400
Dec 23, 20252,691.002,713.002,691.002,705.002,661.720.11%65,700
Dec 22, 20252,742.002,742.002,692.002,702.002,658.77-0.55%64,100
Dec 19, 20252,668.002,741.002,668.002,717.002,673.531.27%130,600
Dec 18, 20252,656.002,690.002,656.002,683.002,640.071.44%60,100
Dec 17, 20252,650.002,650.002,620.002,645.002,602.680.38%29,100
Dec 16, 20252,634.002,650.002,631.002,635.002,592.84-0.26%33,000
Dec 15, 20252,612.002,642.002,612.002,642.002,599.731.15%33,600
Dec 12, 20252,612.002,618.002,610.002,612.002,570.210.27%33,300
Dec 11, 20252,649.002,650.002,600.002,605.002,563.32-1.21%41,900
Dec 10, 20252,621.002,644.002,619.002,637.002,594.810.76%45,100
Dec 9, 20252,630.002,644.002,600.002,617.002,575.13-0.11%37,300
Dec 8, 20252,605.002,627.002,598.002,620.002,578.081.35%36,500
Dec 5, 20252,584.002,599.002,581.002,585.002,543.64-0.73%34,100
Dec 4, 20252,577.002,606.002,575.002,604.002,562.341.13%44,000
Dec 3, 20252,610.002,610.002,575.002,575.002,533.80-1.64%46,900
Dec 2, 20252,610.002,627.002,597.002,618.002,576.110.31%35,600
Dec 1, 20252,650.002,650.002,610.002,610.002,568.24-1.51%51,900
Nov 28, 20252,641.002,660.002,640.002,650.002,607.600.34%36,800
Nov 27, 20252,650.002,655.002,630.002,641.002,598.740.27%31,100
Nov 26, 20252,641.002,650.002,626.002,634.002,591.86-0.04%53,500
Nov 25, 20252,621.002,640.002,606.002,635.002,592.840.53%63,400
Nov 21, 20252,555.002,625.002,555.002,621.002,579.062.66%81,700
Nov 20, 20252,554.002,574.002,549.002,553.002,512.15-0.04%76,600
Nov 19, 20252,562.002,577.002,550.002,554.002,513.14-0.31%48,500
Nov 18, 20252,576.002,588.002,560.002,562.002,521.01-0.50%55,300
Nov 17, 20252,567.002,584.002,558.002,575.002,533.800.31%56,100
Nov 14, 20252,567.002,571.002,555.002,567.002,525.930.08%43,200
Nov 13, 20252,564.002,576.002,554.002,565.002,523.960.27%23,300
Nov 12, 20252,560.002,580.002,549.002,558.002,517.070.59%41,700
Nov 11, 20252,564.002,564.002,531.002,543.002,502.31-0.78%39,300
Nov 10, 20252,552.002,563.002,539.002,563.002,521.990.71%53,900
Nov 7, 20252,530.002,549.002,516.002,545.002,504.280.71%34,500
Nov 6, 20252,525.002,546.002,515.002,527.002,486.570.32%46,700
Nov 5, 20252,549.002,562.002,514.002,519.002,478.70-0.20%83,700
Nov 4, 20252,495.002,532.002,492.002,524.002,483.620.96%86,000
Oct 31, 20252,491.002,507.002,488.002,500.002,460.000.36%62,300
Oct 30, 20252,490.002,500.002,478.002,491.002,451.14-0.36%87,700
Oct 29, 20252,534.002,535.002,497.002,500.002,460.00-1.73%111,100
Oct 28, 20252,581.002,587.002,540.002,544.002,503.30-2.15%64,400
Oct 27, 20252,580.002,606.002,565.002,600.002,558.401.40%63,200
Oct 24, 20252,561.002,578.002,554.002,564.002,522.980.12%60,300
Oct 23, 20252,547.002,565.002,543.002,561.002,520.021.03%82,000
Oct 22, 20252,522.002,544.002,522.002,535.002,494.440.60%90,300
Oct 21, 20252,525.002,537.002,512.002,520.002,479.68-0.59%67,400
Oct 20, 20252,545.002,551.002,529.002,535.002,494.440.08%57,700
Oct 17, 20252,525.002,550.002,525.002,533.002,492.470.16%64,100
Oct 16, 20252,550.002,560.002,526.002,529.002,488.54-0.78%118,300
Oct 15, 20252,590.002,608.002,549.002,549.002,508.22-1.81%137,900
Oct 14, 20252,576.002,620.002,574.002,596.002,554.46-0.42%94,200
Oct 10, 20252,585.002,607.002,575.002,607.002,565.290.08%73,400
Oct 9, 20252,626.002,629.002,600.002,605.002,563.32-1.25%62,200
Oct 8, 20252,666.002,693.002,638.002,638.002,595.79-0.86%66,500