Skip to main content
S&B Foods Inc. (TYO:2805)
Japan flag Japan · Delayed Price · Currency is JPY
4,415.00
-160.00 (-3.50%)
At close: Mar 9, 2026

S&B Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20264,405.004,475.004,375.004,415.004,415.00-3.50%28,700
Mar 6, 20264,525.004,575.004,470.004,575.004,575.00-22,100
Mar 5, 20264,600.004,665.004,525.004,575.004,575.001.67%39,600
Mar 4, 20264,485.004,520.004,420.004,500.004,500.00-1.96%35,100
Mar 3, 20264,650.004,685.004,585.004,590.004,590.00-0.86%52,600
Mar 2, 20264,585.004,640.004,530.004,630.004,630.000.11%33,900
Feb 27, 20264,530.004,625.004,470.004,625.004,625.003.01%42,900
Feb 26, 20264,470.004,500.004,460.004,490.004,490.000.45%18,900
Feb 25, 20264,520.004,590.004,470.004,470.004,470.00-0.89%26,500
Feb 24, 20264,450.004,510.004,450.004,510.004,510.001.46%31,300
Feb 20, 20264,380.004,470.004,355.004,445.004,445.000.45%25,500
Feb 19, 20264,275.004,450.004,275.004,425.004,425.003.51%51,700
Feb 18, 20264,295.004,325.004,235.004,275.004,275.00-1.61%28,000
Feb 17, 20264,305.004,345.004,295.004,345.004,345.000.58%22,100
Feb 16, 20264,370.004,370.004,285.004,320.004,320.00-1.03%35,400
Feb 13, 20264,405.004,440.004,325.004,365.004,365.00-1.24%36,700
Feb 12, 20264,420.004,435.004,385.004,420.004,420.00-0.23%56,600
Feb 10, 20264,470.004,470.004,395.004,430.004,430.00-0.23%35,800
Feb 9, 20264,465.004,480.004,405.004,440.004,440.00-0.34%31,300
Feb 6, 20264,500.004,500.004,390.004,455.004,455.00-0.11%58,100
Feb 5, 20264,415.004,585.004,415.004,460.004,460.000.45%59,600
Feb 4, 20264,350.004,460.004,340.004,440.004,440.000.45%39,800
Feb 3, 20264,310.004,465.004,290.004,420.004,420.001.73%60,600
Feb 2, 20264,405.004,455.004,270.004,345.004,345.00-0.57%88,100
Jan 30, 20264,300.004,580.004,215.004,370.004,370.001.39%83,000
Jan 29, 20264,415.004,415.004,310.004,310.004,310.00-1.82%27,700
Jan 28, 20264,490.004,490.004,325.004,390.004,390.00-2.23%34,200
Jan 27, 20264,505.004,515.004,440.004,490.004,490.000.45%43,300
Jan 26, 20264,355.004,510.004,355.004,470.004,470.001.36%62,900
Jan 23, 20264,410.004,415.004,365.004,410.004,410.00-21,400
Jan 22, 20264,350.004,430.004,350.004,410.004,410.001.38%47,800
Jan 21, 20264,380.004,410.004,320.004,350.004,350.000.12%32,200
Jan 20, 20264,465.004,480.004,305.004,345.004,345.00-2.58%48,300
Jan 19, 20264,050.004,485.004,050.004,460.004,460.0010.12%124,700
Jan 16, 20264,050.004,070.004,030.004,050.004,050.000.37%19,900
Jan 15, 20264,000.004,045.004,000.004,035.004,035.000.88%22,700
Jan 14, 20264,020.004,040.003,985.004,000.004,000.00-0.87%17,800
Jan 13, 20263,960.004,035.003,960.004,035.004,035.002.41%26,800
Jan 9, 20264,005.004,005.003,940.003,940.003,940.00-1.38%16,400
Jan 8, 20263,970.004,000.003,945.003,995.003,995.000.25%12,200
Jan 7, 20263,955.004,000.003,955.003,985.003,985.00-0.62%10,900
Jan 6, 20263,970.004,020.003,950.004,010.004,010.000.75%21,000
Jan 5, 20264,040.004,040.003,945.003,980.003,980.00-1.24%23,000
Dec 30, 20253,965.004,035.003,965.004,030.004,030.001.64%26,400
Dec 29, 20253,960.003,965.003,905.003,965.003,965.000.89%20,700
Dec 26, 20253,920.003,940.003,890.003,930.003,930.00-0.25%18,400
Dec 25, 20253,890.003,940.003,870.003,940.003,940.001.42%18,400
Dec 24, 20253,940.003,965.003,885.003,885.003,885.00-0.89%16,600
Dec 23, 20253,940.003,960.003,905.003,920.003,920.000.51%14,500
Dec 22, 20253,970.003,975.003,900.003,900.003,900.00-1.02%20,400
Dec 19, 20253,890.003,975.003,860.003,940.003,940.002.34%66,700
Dec 18, 20253,815.003,900.003,815.003,850.003,850.000.13%17,500
Dec 17, 20253,820.003,885.003,800.003,845.003,845.00-1.16%32,900
Dec 16, 20253,725.003,950.003,705.003,890.003,890.004.57%68,500
Dec 15, 20253,705.003,740.003,680.003,720.003,720.000.54%25,000
Dec 12, 20253,735.003,735.003,655.003,700.003,700.00-0.13%27,600
Dec 11, 20253,615.003,765.003,600.003,705.003,705.002.92%52,400
Dec 10, 20253,645.003,665.003,580.003,600.003,600.00-0.28%14,800
Dec 9, 20253,575.003,625.003,545.003,610.003,610.000.98%31,000
Dec 8, 20253,520.003,580.003,520.003,575.003,575.001.56%21,400
Dec 5, 20253,500.003,540.003,500.003,520.003,520.000.57%17,100
Dec 4, 20253,550.003,560.003,500.003,500.003,500.00-1.27%13,500
Dec 3, 20253,530.003,575.003,485.003,545.003,545.001.00%23,100
Dec 2, 20253,550.003,550.003,500.003,510.003,510.00-0.99%15,200
Dec 1, 20253,565.003,580.003,535.003,545.003,545.00-0.84%16,400
Nov 28, 20253,590.003,600.003,560.003,575.003,575.00-0.42%12,600
Nov 27, 20253,510.003,590.003,510.003,590.003,590.002.28%18,900
Nov 26, 20253,520.003,530.003,490.003,510.003,510.000.57%16,000
Nov 25, 20253,510.003,515.003,470.003,490.003,490.00-0.29%20,900
Nov 21, 20253,460.003,500.003,445.003,500.003,500.000.57%11,700
Nov 20, 20253,435.003,495.003,415.003,480.003,480.002.20%26,500
Nov 19, 20253,370.003,425.003,360.003,405.003,405.001.19%18,000
Nov 18, 20253,425.003,445.003,365.003,365.003,365.00-1.75%9,400
Nov 17, 20253,420.003,440.003,380.003,425.003,425.000.29%16,900
Nov 14, 20253,505.003,505.003,405.003,415.003,415.00-2.57%28,700
Nov 13, 20253,445.003,530.003,420.003,505.003,505.001.59%46,200
Nov 12, 20253,360.003,450.003,360.003,450.003,450.002.68%24,100
Nov 11, 20253,330.003,360.003,305.003,360.003,360.000.30%8,200
Nov 10, 20253,350.003,375.003,330.003,350.003,350.000.15%8,200
Nov 7, 20253,315.003,360.003,310.003,345.003,345.000.90%12,200
Nov 6, 20253,280.003,320.003,270.003,315.003,315.001.53%11,200
Nov 5, 20253,370.003,370.003,245.003,265.003,265.00-2.10%27,700
Nov 4, 20253,345.003,430.003,335.003,335.003,335.00-40,600
Oct 31, 20253,215.003,350.003,200.003,335.003,335.004.22%58,300
Oct 30, 20253,160.003,240.003,155.003,200.003,200.000.95%28,400
Oct 29, 20253,225.003,235.003,165.003,170.003,170.00-1.71%17,000
Oct 28, 20253,310.003,310.003,225.003,225.003,225.00-2.12%21,200
Oct 27, 20253,260.003,310.003,245.003,295.003,295.001.07%13,100
Oct 24, 20253,270.003,280.003,240.003,260.003,260.000.15%14,800
Oct 23, 20253,280.003,295.003,225.003,255.003,255.00-1.21%37,500
Oct 22, 20253,335.003,345.003,275.003,295.003,295.00-0.60%24,900
Oct 21, 20253,250.003,350.003,250.003,315.003,315.001.69%33,700
Oct 20, 20253,270.003,295.003,215.003,260.003,260.00-28,800
Oct 17, 20253,225.003,275.003,225.003,260.003,260.000.15%11,300
Oct 16, 20253,225.003,270.003,225.003,255.003,255.001.56%15,600
Oct 15, 20253,265.003,265.003,205.003,205.003,205.00-0.62%13,800
Oct 14, 20253,225.003,255.003,185.003,225.003,225.00-0.77%14,300
Oct 10, 20253,285.003,285.003,225.003,250.003,250.00-1.66%19,000
Oct 9, 20253,365.003,365.003,290.003,305.003,305.00-1.78%13,200
Oct 8, 20253,355.003,395.003,355.003,365.003,365.00-1.03%12,000