Skip to main content
S&B Foods Inc. (TYO:2805)
Japan flag Japan · Delayed Price · Currency is JPY
4,605.00
-35.00 (-0.75%)
Apr 28, 2026, 3:30 PM JST

S&B Foods Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,630.004,630.004,550.004,605.004,605.00-0.75%22,700
Apr 27, 20264,575.004,665.004,550.004,640.004,640.001.75%30,800
Apr 24, 20264,525.004,590.004,525.004,560.004,560.000.88%24,400
Apr 23, 20264,605.004,620.004,495.004,520.004,520.00-1.85%39,600
Apr 22, 20264,690.004,690.004,575.004,605.004,605.00-0.32%32,300
Apr 21, 20264,610.004,680.004,610.004,620.004,620.001.54%44,000
Apr 20, 20264,655.004,710.004,550.004,550.004,550.00-3.60%53,800
Apr 17, 20264,910.004,935.004,675.004,720.004,720.00-4.07%68,400
Apr 16, 20265,030.005,030.004,915.004,920.004,920.00-2.57%43,900
Apr 15, 20265,130.005,190.005,000.005,050.005,050.00-1.56%45,400
Apr 14, 20265,080.005,170.005,070.005,130.005,130.001.58%33,500
Apr 13, 20265,050.005,190.005,030.005,050.005,050.00-0.59%40,200
Apr 10, 20265,100.005,150.005,060.005,080.005,080.000.59%46,800
Apr 9, 20265,090.005,120.005,050.005,050.005,050.00-0.59%37,300
Apr 8, 20264,990.005,080.004,990.005,080.005,080.001.80%44,200
Apr 7, 20265,010.005,010.004,940.004,990.004,990.00-0.40%34,300
Apr 6, 20265,010.005,010.004,940.005,010.005,010.000.30%61,500
Apr 3, 20264,980.005,010.004,920.004,995.004,995.000.71%65,700
Apr 2, 20264,890.004,960.004,825.004,960.004,960.001.43%68,500
Apr 1, 20264,765.004,895.004,725.004,890.004,890.004.15%48,500
Mar 31, 20264,735.004,795.004,670.004,695.004,695.00-1.98%40,000
Mar 30, 20264,750.004,830.004,605.004,790.004,790.00-1.34%37,000
Mar 27, 20264,930.004,980.004,845.004,855.004,831.00-0.31%64,600
Mar 26, 20264,820.004,915.004,800.004,870.004,845.931.56%48,600
Mar 25, 20264,735.004,800.004,735.004,795.004,771.302.79%37,800
Mar 24, 20264,510.004,740.004,510.004,665.004,641.943.90%47,700
Mar 23, 20264,500.004,510.004,380.004,490.004,467.80-1.43%38,900
Mar 19, 20264,550.004,605.004,525.004,555.004,532.48-1.41%45,600
Mar 18, 20264,565.004,620.004,520.004,620.004,597.161.76%42,800
Mar 17, 20264,550.004,600.004,500.004,540.004,517.560.22%28,200
Mar 16, 20264,445.004,540.004,445.004,530.004,507.611.91%36,400
Mar 13, 20264,445.004,490.004,415.004,445.004,423.03-0.78%20,200
Mar 12, 20264,550.004,550.004,460.004,480.004,457.85-1.97%23,700
Mar 11, 20264,530.004,670.004,530.004,570.004,547.412.24%46,400
Mar 10, 20264,450.004,535.004,425.004,470.004,447.901.25%26,900
Mar 9, 20264,405.004,475.004,375.004,415.004,393.18-3.50%28,700
Mar 6, 20264,525.004,575.004,470.004,575.004,552.38-22,100
Mar 5, 20264,600.004,665.004,525.004,575.004,552.381.67%39,600
Mar 4, 20264,485.004,520.004,420.004,500.004,477.75-1.96%35,100
Mar 3, 20264,650.004,685.004,585.004,590.004,567.31-0.86%52,600
Mar 2, 20264,585.004,640.004,530.004,630.004,607.110.11%33,900
Feb 27, 20264,530.004,625.004,470.004,625.004,602.143.01%42,900
Feb 26, 20264,470.004,500.004,460.004,490.004,467.800.45%18,900
Feb 25, 20264,520.004,590.004,470.004,470.004,447.90-0.89%26,500
Feb 24, 20264,450.004,510.004,450.004,510.004,487.711.46%31,300
Feb 20, 20264,380.004,470.004,355.004,445.004,423.030.45%25,500
Feb 19, 20264,275.004,450.004,275.004,425.004,403.133.51%51,700
Feb 18, 20264,295.004,325.004,235.004,275.004,253.87-1.61%28,000
Feb 17, 20264,305.004,345.004,295.004,345.004,323.520.58%22,100
Feb 16, 20264,370.004,370.004,285.004,320.004,298.64-1.03%35,400
Feb 13, 20264,405.004,440.004,325.004,365.004,343.42-1.24%36,700
Feb 12, 20264,420.004,435.004,385.004,420.004,398.15-0.23%56,600
Feb 10, 20264,470.004,470.004,395.004,430.004,408.10-0.23%35,800
Feb 9, 20264,465.004,480.004,405.004,440.004,418.05-0.34%31,300
Feb 6, 20264,500.004,500.004,390.004,455.004,432.98-0.11%58,100
Feb 5, 20264,415.004,585.004,415.004,460.004,437.950.45%59,600
Feb 4, 20264,350.004,460.004,340.004,440.004,418.050.45%39,800
Feb 3, 20264,310.004,465.004,290.004,420.004,398.151.73%60,600
Feb 2, 20264,405.004,455.004,270.004,345.004,323.52-0.57%88,100
Jan 30, 20264,300.004,580.004,215.004,370.004,348.401.39%83,000
Jan 29, 20264,415.004,415.004,310.004,310.004,288.69-1.82%27,700
Jan 28, 20264,490.004,490.004,325.004,390.004,368.30-2.23%34,200
Jan 27, 20264,505.004,515.004,440.004,490.004,467.800.45%43,300
Jan 26, 20264,355.004,510.004,355.004,470.004,447.901.36%62,900
Jan 23, 20264,410.004,415.004,365.004,410.004,388.20-21,400
Jan 22, 20264,350.004,430.004,350.004,410.004,388.201.38%47,800
Jan 21, 20264,380.004,410.004,320.004,350.004,328.500.12%32,200
Jan 20, 20264,465.004,480.004,305.004,345.004,323.52-2.58%48,300
Jan 19, 20264,050.004,485.004,050.004,460.004,437.9510.12%124,700
Jan 16, 20264,050.004,070.004,030.004,050.004,029.980.37%19,900
Jan 15, 20264,000.004,045.004,000.004,035.004,015.050.88%22,700
Jan 14, 20264,020.004,040.003,985.004,000.003,980.23-0.87%17,800
Jan 13, 20263,960.004,035.003,960.004,035.004,015.052.41%26,800
Jan 9, 20264,005.004,005.003,940.003,940.003,920.52-1.38%16,400
Jan 8, 20263,970.004,000.003,945.003,995.003,975.250.25%12,200
Jan 7, 20263,955.004,000.003,955.003,985.003,965.30-0.62%10,900
Jan 6, 20263,970.004,020.003,950.004,010.003,990.180.75%21,000
Jan 5, 20264,040.004,040.003,945.003,980.003,960.33-1.24%23,000
Dec 30, 20253,965.004,035.003,965.004,030.004,010.081.64%26,400
Dec 29, 20253,960.003,965.003,905.003,965.003,945.400.89%20,700
Dec 26, 20253,920.003,940.003,890.003,930.003,910.57-0.25%18,400
Dec 25, 20253,890.003,940.003,870.003,940.003,920.521.42%18,400
Dec 24, 20253,940.003,965.003,885.003,885.003,865.80-0.89%16,600
Dec 23, 20253,940.003,960.003,905.003,920.003,900.620.51%14,500
Dec 22, 20253,970.003,975.003,900.003,900.003,880.72-1.02%20,400
Dec 19, 20253,890.003,975.003,860.003,940.003,920.522.34%66,700
Dec 18, 20253,815.003,900.003,815.003,850.003,830.970.13%17,500
Dec 17, 20253,820.003,885.003,800.003,845.003,825.99-1.16%32,900
Dec 16, 20253,725.003,950.003,705.003,890.003,870.774.57%68,500
Dec 15, 20253,705.003,740.003,680.003,720.003,701.610.54%25,000
Dec 12, 20253,735.003,735.003,655.003,700.003,681.71-0.13%27,600
Dec 11, 20253,615.003,765.003,600.003,705.003,686.682.92%52,400
Dec 10, 20253,645.003,665.003,580.003,600.003,582.20-0.28%14,800
Dec 9, 20253,575.003,625.003,545.003,610.003,592.150.98%31,000
Dec 8, 20253,520.003,580.003,520.003,575.003,557.331.56%21,400
Dec 5, 20253,500.003,540.003,500.003,520.003,502.600.57%17,100
Dec 4, 20253,550.003,560.003,500.003,500.003,482.70-1.27%13,500
Dec 3, 20253,530.003,575.003,485.003,545.003,527.481.00%23,100
Dec 2, 20253,550.003,550.003,500.003,510.003,492.65-0.99%15,200
Dec 1, 20253,565.003,580.003,535.003,545.003,527.48-0.84%16,400