STI Foods Holdings,Inc. (TYO:2932)
Japan
· Delayed Price · Currency is JPY 1,121.00
-32.00 (-2.78%)
Apr 28, 2026, 3:30 PM JST
STI Foods Holdings,Inc. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,150.00 | 1,150.00 | 1,117.00 | 1,121.00 | 1,121.00 | -2.78% | 48,700 |
| Apr 27, 2026 | 1,150.00 | 1,159.00 | 1,147.00 | 1,153.00 | 1,153.00 | - | 24,200 |
| Apr 24, 2026 | 1,165.00 | 1,168.00 | 1,153.00 | 1,153.00 | 1,153.00 | -0.95% | 22,100 |
| Apr 23, 2026 | 1,178.00 | 1,178.00 | 1,162.00 | 1,164.00 | 1,164.00 | -1.02% | 19,600 |
| Apr 22, 2026 | 1,185.00 | 1,187.00 | 1,172.00 | 1,176.00 | 1,176.00 | -0.76% | 24,500 |
| Apr 21, 2026 | 1,193.00 | 1,196.00 | 1,185.00 | 1,185.00 | 1,185.00 | -0.67% | 17,900 |
| Apr 20, 2026 | 1,210.00 | 1,210.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.58% | 11,200 |
| Apr 17, 2026 | 1,206.00 | 1,206.00 | 1,196.00 | 1,200.00 | 1,200.00 | 0.17% | 7,500 |
| Apr 16, 2026 | 1,205.00 | 1,207.00 | 1,197.00 | 1,198.00 | 1,198.00 | -0.17% | 13,200 |
| Apr 15, 2026 | 1,190.00 | 1,201.00 | 1,190.00 | 1,200.00 | 1,200.00 | 1.27% | 20,600 |
| Apr 14, 2026 | 1,206.00 | 1,206.00 | 1,184.00 | 1,185.00 | 1,185.00 | -1.66% | 74,000 |
| Apr 13, 2026 | 1,221.00 | 1,225.00 | 1,205.00 | 1,205.00 | 1,205.00 | -1.47% | 29,200 |
| Apr 10, 2026 | 1,233.00 | 1,236.00 | 1,218.00 | 1,223.00 | 1,223.00 | -0.73% | 37,100 |
| Apr 9, 2026 | 1,235.00 | 1,244.00 | 1,231.00 | 1,232.00 | 1,232.00 | -0.24% | 9,200 |
| Apr 8, 2026 | 1,234.00 | 1,247.00 | 1,227.00 | 1,235.00 | 1,235.00 | 0.08% | 27,200 |
| Apr 7, 2026 | 1,243.00 | 1,252.00 | 1,234.00 | 1,234.00 | 1,234.00 | -0.80% | 18,000 |
| Apr 6, 2026 | 1,245.00 | 1,247.00 | 1,242.00 | 1,244.00 | 1,244.00 | -0.08% | 7,900 |
| Apr 3, 2026 | 1,245.00 | 1,252.00 | 1,245.00 | 1,245.00 | 1,245.00 | -0.16% | 10,400 |
| Apr 2, 2026 | 1,255.00 | 1,260.00 | 1,246.00 | 1,247.00 | 1,247.00 | -0.48% | 12,800 |
| Apr 1, 2026 | 1,251.00 | 1,254.00 | 1,244.00 | 1,253.00 | 1,253.00 | 0.72% | 12,300 |
| Mar 31, 2026 | 1,240.00 | 1,251.00 | 1,236.00 | 1,244.00 | 1,244.00 | 0.97% | 17,300 |
| Mar 30, 2026 | 1,228.00 | 1,237.00 | 1,220.00 | 1,232.00 | 1,232.00 | -0.96% | 29,500 |
| Mar 27, 2026 | 1,242.00 | 1,254.00 | 1,238.00 | 1,244.00 | 1,244.00 | 0.32% | 25,900 |
| Mar 26, 2026 | 1,256.00 | 1,256.00 | 1,240.00 | 1,240.00 | 1,240.00 | -1.12% | 12,500 |
| Mar 25, 2026 | 1,260.00 | 1,265.00 | 1,252.00 | 1,254.00 | 1,254.00 | - | 10,300 |
| Mar 24, 2026 | 1,230.00 | 1,254.00 | 1,230.00 | 1,254.00 | 1,254.00 | 2.53% | 14,800 |
| Mar 23, 2026 | 1,243.00 | 1,243.00 | 1,221.00 | 1,223.00 | 1,223.00 | -2.24% | 36,300 |
| Mar 19, 2026 | 1,257.00 | 1,263.00 | 1,249.00 | 1,251.00 | 1,251.00 | -1.18% | 11,900 |
| Mar 18, 2026 | 1,259.00 | 1,266.00 | 1,253.00 | 1,266.00 | 1,266.00 | 1.04% | 10,500 |
| Mar 17, 2026 | 1,241.00 | 1,260.00 | 1,241.00 | 1,253.00 | 1,253.00 | 0.97% | 11,300 |
| Mar 16, 2026 | 1,250.00 | 1,256.00 | 1,238.00 | 1,241.00 | 1,241.00 | -0.72% | 21,500 |
| Mar 13, 2026 | 1,255.00 | 1,260.00 | 1,245.00 | 1,250.00 | 1,250.00 | -0.40% | 20,500 |
| Mar 12, 2026 | 1,267.00 | 1,267.00 | 1,250.00 | 1,255.00 | 1,255.00 | -1.10% | 15,000 |
| Mar 11, 2026 | 1,277.00 | 1,277.00 | 1,264.00 | 1,269.00 | 1,269.00 | 0.16% | 13,400 |
| Mar 10, 2026 | 1,256.00 | 1,269.00 | 1,256.00 | 1,267.00 | 1,267.00 | 0.88% | 12,200 |
| Mar 9, 2026 | 1,253.00 | 1,261.00 | 1,235.00 | 1,256.00 | 1,256.00 | -0.95% | 49,700 |
| Mar 6, 2026 | 1,270.00 | 1,274.00 | 1,264.00 | 1,268.00 | 1,268.00 | -1.01% | 11,500 |
| Mar 5, 2026 | 1,269.00 | 1,287.00 | 1,268.00 | 1,281.00 | 1,281.00 | 2.40% | 21,100 |
| Mar 4, 2026 | 1,260.00 | 1,262.00 | 1,241.00 | 1,251.00 | 1,251.00 | -1.18% | 54,200 |
| Mar 3, 2026 | 1,286.00 | 1,286.00 | 1,264.00 | 1,266.00 | 1,266.00 | -0.71% | 27,900 |
| Mar 2, 2026 | 1,287.00 | 1,287.00 | 1,275.00 | 1,275.00 | 1,275.00 | -0.86% | 21,300 |
| Feb 27, 2026 | 1,286.00 | 1,289.00 | 1,283.00 | 1,286.00 | 1,286.00 | 0.08% | 12,300 |
| Feb 26, 2026 | 1,286.00 | 1,292.00 | 1,282.00 | 1,285.00 | 1,285.00 | -0.08% | 14,400 |
| Feb 25, 2026 | 1,295.00 | 1,295.00 | 1,283.00 | 1,286.00 | 1,286.00 | 0.31% | 12,500 |
| Feb 24, 2026 | 1,285.00 | 1,286.00 | 1,277.00 | 1,282.00 | 1,282.00 | 0.39% | 16,800 |
| Feb 20, 2026 | 1,276.00 | 1,284.00 | 1,274.00 | 1,277.00 | 1,277.00 | -0.31% | 13,600 |
| Feb 19, 2026 | 1,259.00 | 1,282.00 | 1,259.00 | 1,281.00 | 1,281.00 | 2.07% | 25,800 |
| Feb 18, 2026 | 1,260.00 | 1,265.00 | 1,252.00 | 1,255.00 | 1,255.00 | -0.48% | 35,500 |
| Feb 17, 2026 | 1,268.00 | 1,275.00 | 1,260.00 | 1,261.00 | 1,261.00 | -0.71% | 23,700 |
| Feb 16, 2026 | 1,283.00 | 1,283.00 | 1,261.00 | 1,270.00 | 1,270.00 | -2.38% | 69,100 |
| Feb 13, 2026 | 1,299.00 | 1,302.00 | 1,288.00 | 1,301.00 | 1,301.00 | 0.62% | 18,800 |
| Feb 12, 2026 | 1,298.00 | 1,299.00 | 1,292.00 | 1,293.00 | 1,293.00 | 0.31% | 13,300 |
| Feb 10, 2026 | 1,299.00 | 1,299.00 | 1,288.00 | 1,289.00 | 1,289.00 | 0.23% | 11,500 |
| Feb 9, 2026 | 1,300.00 | 1,301.00 | 1,285.00 | 1,286.00 | 1,286.00 | -0.77% | 31,500 |
| Feb 6, 2026 | 1,295.00 | 1,300.00 | 1,289.00 | 1,296.00 | 1,296.00 | 0.08% | 5,800 |
| Feb 5, 2026 | 1,291.00 | 1,299.00 | 1,291.00 | 1,295.00 | 1,295.00 | -0.08% | 14,200 |
| Feb 4, 2026 | 1,288.00 | 1,302.00 | 1,286.00 | 1,296.00 | 1,296.00 | 0.62% | 13,200 |
| Feb 3, 2026 | 1,303.00 | 1,303.00 | 1,288.00 | 1,288.00 | 1,288.00 | -0.69% | 13,300 |
| Feb 2, 2026 | 1,301.00 | 1,308.00 | 1,296.00 | 1,297.00 | 1,297.00 | -0.31% | 16,600 |
| Jan 30, 2026 | 1,292.00 | 1,303.00 | 1,292.00 | 1,301.00 | 1,301.00 | 0.46% | 25,200 |
| Jan 29, 2026 | 1,300.00 | 1,300.00 | 1,285.00 | 1,295.00 | 1,295.00 | 0.31% | 13,000 |
| Jan 28, 2026 | 1,292.00 | 1,296.00 | 1,282.00 | 1,291.00 | 1,291.00 | -0.23% | 17,600 |
| Jan 27, 2026 | 1,302.00 | 1,302.00 | 1,293.00 | 1,294.00 | 1,294.00 | -0.54% | 9,400 |
| Jan 26, 2026 | 1,300.00 | 1,302.00 | 1,281.00 | 1,301.00 | 1,301.00 | 0.23% | 30,300 |
| Jan 23, 2026 | 1,304.00 | 1,307.00 | 1,297.00 | 1,298.00 | 1,298.00 | 0.31% | 15,700 |
| Jan 22, 2026 | 1,313.00 | 1,313.00 | 1,288.00 | 1,294.00 | 1,294.00 | -0.23% | 10,600 |
| Jan 21, 2026 | 1,304.00 | 1,304.00 | 1,285.00 | 1,297.00 | 1,297.00 | -0.69% | 20,300 |
| Jan 20, 2026 | 1,320.00 | 1,323.00 | 1,303.00 | 1,306.00 | 1,306.00 | 0.23% | 36,100 |
| Jan 19, 2026 | 1,291.00 | 1,303.00 | 1,288.00 | 1,303.00 | 1,303.00 | 1.16% | 41,900 |
| Jan 16, 2026 | 1,280.00 | 1,291.00 | 1,280.00 | 1,288.00 | 1,288.00 | 0.16% | 17,100 |
| Jan 15, 2026 | 1,271.00 | 1,290.00 | 1,271.00 | 1,286.00 | 1,286.00 | 0.70% | 37,600 |
| Jan 14, 2026 | 1,268.00 | 1,279.00 | 1,267.00 | 1,277.00 | 1,277.00 | 0.71% | 21,200 |
| Jan 13, 2026 | 1,286.00 | 1,291.00 | 1,267.00 | 1,268.00 | 1,268.00 | -1.17% | 28,300 |
| Jan 9, 2026 | 1,282.00 | 1,288.00 | 1,281.00 | 1,283.00 | 1,283.00 | 0.63% | 39,700 |
| Jan 8, 2026 | 1,278.00 | 1,281.00 | 1,272.00 | 1,275.00 | 1,275.00 | -0.23% | 12,100 |
| Jan 7, 2026 | 1,270.00 | 1,282.00 | 1,267.00 | 1,278.00 | 1,278.00 | 0.63% | 21,100 |
| Jan 6, 2026 | 1,280.00 | 1,283.00 | 1,266.00 | 1,270.00 | 1,270.00 | -0.94% | 32,900 |
| Jan 5, 2026 | 1,264.00 | 1,284.00 | 1,264.00 | 1,282.00 | 1,282.00 | 1.67% | 54,500 |
| Dec 30, 2025 | 1,264.00 | 1,269.00 | 1,257.00 | 1,261.00 | 1,261.00 | 0.24% | 43,000 |
| Dec 29, 2025 | 1,245.00 | 1,271.00 | 1,242.00 | 1,258.00 | 1,258.00 | -0.94% | 59,200 |
| Dec 26, 2025 | 1,273.00 | 1,275.00 | 1,266.00 | 1,270.00 | 1,250.00 | 0.08% | 78,700 |
| Dec 25, 2025 | 1,267.00 | 1,275.00 | 1,264.00 | 1,269.00 | 1,249.02 | 0.32% | 44,400 |
| Dec 24, 2025 | 1,268.00 | 1,272.00 | 1,263.00 | 1,265.00 | 1,245.08 | -0.08% | 43,500 |
| Dec 23, 2025 | 1,269.00 | 1,275.00 | 1,262.00 | 1,266.00 | 1,246.06 | 0.56% | 38,200 |
| Dec 22, 2025 | 1,279.00 | 1,279.00 | 1,258.00 | 1,259.00 | 1,239.17 | -0.94% | 69,100 |
| Dec 19, 2025 | 1,278.00 | 1,283.00 | 1,270.00 | 1,271.00 | 1,250.98 | -0.39% | 40,600 |
| Dec 18, 2025 | 1,279.00 | 1,282.00 | 1,274.00 | 1,276.00 | 1,255.91 | - | 20,000 |
| Dec 17, 2025 | 1,278.00 | 1,278.00 | 1,265.00 | 1,276.00 | 1,255.91 | 0.08% | 19,400 |
| Dec 16, 2025 | 1,275.00 | 1,276.00 | 1,270.00 | 1,275.00 | 1,254.92 | - | 11,800 |
| Dec 15, 2025 | 1,277.00 | 1,277.00 | 1,261.00 | 1,275.00 | 1,254.92 | 0.47% | 20,700 |
| Dec 12, 2025 | 1,270.00 | 1,277.00 | 1,259.00 | 1,269.00 | 1,249.02 | 0.87% | 30,500 |
| Dec 11, 2025 | 1,271.00 | 1,275.00 | 1,255.00 | 1,258.00 | 1,238.19 | -1.02% | 36,400 |
| Dec 10, 2025 | 1,286.00 | 1,291.00 | 1,271.00 | 1,271.00 | 1,250.98 | -0.31% | 21,400 |
| Dec 9, 2025 | 1,285.00 | 1,285.00 | 1,270.00 | 1,275.00 | 1,254.92 | -0.78% | 35,500 |
| Dec 8, 2025 | 1,291.00 | 1,292.00 | 1,273.00 | 1,285.00 | 1,264.76 | -0.62% | 42,700 |
| Dec 5, 2025 | 1,301.00 | 1,301.00 | 1,290.00 | 1,293.00 | 1,272.64 | -0.15% | 12,200 |
| Dec 4, 2025 | 1,286.00 | 1,298.00 | 1,286.00 | 1,295.00 | 1,274.61 | 0.39% | 18,000 |
| Dec 3, 2025 | 1,289.00 | 1,298.00 | 1,286.00 | 1,290.00 | 1,269.69 | 0.23% | 18,600 |
| Dec 2, 2025 | 1,295.00 | 1,303.00 | 1,287.00 | 1,287.00 | 1,266.73 | -0.62% | 20,600 |
| Dec 1, 2025 | 1,312.00 | 1,312.00 | 1,288.00 | 1,295.00 | 1,274.61 | -0.54% | 38,100 |