S Foods Inc. 2292
TSE · Japan · Distribution Services
¥2,649.00-49.00 (-1.82%)
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · JPY · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | ¥2,651.00 | -1.74% | ¥2,679.00 | ¥2,685.00 | ¥2,651.00 | 35.20K |
| 2026-10-01 | ¥2,698.00 | +0.41% | ¥2,667.00 | ¥2,707.00 | ¥2,655.00 | 177.90K |
| 2026-09-30 | ¥2,687.00 | +0.26% | ¥2,676.00 | ¥2,687.00 | ¥2,659.00 | 135.50K |
| 2026-09-29 | ¥2,680.00 | -1.72% | ¥2,725.00 | ¥2,725.00 | ¥2,675.00 | 174.80K |
| 2026-09-28 | ¥2,727.00 | -1.09% | ¥2,761.00 | ¥2,765.00 | ¥2,724.00 | 141.00K |
| 2026-09-25 | ¥2,757.00 | +0.92% | ¥2,732.00 | ¥2,757.00 | ¥2,729.00 | 131.80K |
| 2026-09-24 | ¥2,732.00 | -0.44% | ¥2,725.00 | ¥2,755.00 | ¥2,715.00 | 143.90K |
| 2026-09-18 | ¥2,744.00 | -2.03% | ¥2,790.00 | ¥2,798.00 | ¥2,743.00 | 142.50K |
| 2026-09-17 | ¥2,801.00 | +0.54% | ¥2,799.00 | ¥2,811.00 | ¥2,784.00 | 71.80K |
| 2026-09-16 | ¥2,786.00 | +1.13% | ¥2,755.00 | ¥2,794.00 | ¥2,754.00 | 83.10K |
| 2026-09-15 | ¥2,755.00 | -0.86% | ¥2,771.00 | ¥2,792.00 | ¥2,752.00 | 111.30K |
| 2026-09-14 | ¥2,779.00 | +2.28% | ¥2,730.00 | ¥2,779.00 | ¥2,718.00 | 122.10K |
| 2026-09-11 | ¥2,717.00 | -1.13% | ¥2,731.00 | ¥2,766.00 | ¥2,712.00 | 200.90K |
| 2026-09-10 | ¥2,748.00 | -0.25% | ¥2,740.00 | ¥2,758.00 | ¥2,721.00 | 117.40K |
| 2026-09-09 | ¥2,755.00 | -0.54% | ¥2,775.00 | ¥2,778.00 | ¥2,748.00 | 95.90K |
| 2026-09-08 | ¥2,770.00 | +0.07% | ¥2,770.00 | ¥2,782.00 | ¥2,750.00 | 107.10K |
| 2026-09-07 | ¥2,768.00 | -1.18% | ¥2,774.00 | ¥2,791.00 | ¥2,750.00 | 142.40K |
| 2026-09-04 | ¥2,801.00 | -2.06% | ¥2,832.00 | ¥2,832.00 | ¥2,780.00 | 249.10K |
| 2026-09-03 | ¥2,860.00 | -2.32% | ¥2,926.00 | ¥2,926.00 | ¥2,852.00 | 185.50K |
| 2026-09-02 | ¥2,928.00 | -0.31% | ¥2,937.00 | ¥2,969.00 | ¥2,907.00 | 190.40K |
| 2026-09-01 | ¥2,937.00 | +0.44% | ¥2,930.00 | ¥2,961.00 | ¥2,917.00 | 221.50K |
| 2026-08-31 | ¥2,924.00 | +1.99% | ¥2,873.00 | ¥2,924.00 | ¥2,849.00 | 811.20K |
| 2026-08-28 | ¥2,867.00 | -2.68% | ¥2,857.00 | ¥2,889.00 | ¥2,847.00 | 495.80K |
| 2026-08-27 | ¥2,946.00 | -0.51% | ¥2,953.00 | ¥2,983.00 | ¥2,924.00 | 526.20K |
| 2026-08-26 | ¥2,961.00 | +0.82% | ¥2,930.00 | ¥2,976.00 | ¥2,930.00 | 222.70K |
| 2026-08-25 | ¥2,937.00 | +1.28% | ¥2,913.00 | ¥2,950.00 | ¥2,900.00 | 303.60K |
| 2026-08-24 | ¥2,900.00 | +0.42% | ¥2,890.00 | ¥2,926.00 | ¥2,885.00 | 429.40K |
| 2026-08-21 | ¥2,888.00 | +1.37% | ¥2,851.00 | ¥2,910.00 | ¥2,851.00 | 364.50K |
| 2026-08-20 | ¥2,849.00 | +0.92% | ¥2,832.00 | ¥2,856.00 | ¥2,819.00 | 323.00K |
| 2026-08-19 | ¥2,823.00 | +0.39% | ¥2,819.00 | ¥2,829.00 | ¥2,791.00 | 291.10K |
| 2026-08-18 | ¥2,812.00 | +0.57% | ¥2,786.00 | ¥2,813.00 | ¥2,777.00 | 240.00K |
| 2026-08-17 | ¥2,796.00 | +0.39% | ¥2,795.00 | ¥2,831.00 | ¥2,785.00 | 359.80K |
| 2026-08-14 | ¥2,785.00 | +2.01% | ¥2,729.00 | ¥2,785.00 | ¥2,722.00 | 264.50K |
| 2026-08-13 | ¥2,730.00 | -0.26% | ¥2,726.00 | ¥2,746.00 | ¥2,721.00 | 237.70K |
| 2026-08-12 | ¥2,737.00 | +0.66% | ¥2,743.00 | ¥2,743.00 | ¥2,721.00 | 193.30K |
| 2026-08-10 | ¥2,719.00 | -0.33% | ¥2,720.00 | ¥2,725.00 | ¥2,705.00 | 173.60K |
| 2026-08-07 | ¥2,728.00 | +0.78% | ¥2,729.00 | ¥2,743.00 | ¥2,707.00 | 158.20K |
| 2026-08-06 | ¥2,707.00 | +2.11% | ¥2,681.00 | ¥2,714.00 | ¥2,663.00 | 201.40K |
| 2026-08-05 | ¥2,651.00 | -1.49% | ¥2,680.00 | ¥2,699.00 | ¥2,635.00 | 250.10K |
| 2026-08-04 | ¥2,691.00 | -1.97% | ¥2,731.00 | ¥2,731.00 | ¥2,691.00 | 192.40K |
| 2026-08-03 | ¥2,745.00 | -0.15% | ¥2,735.00 | ¥2,757.00 | ¥2,715.00 | 194.70K |
| 2026-07-31 | ¥2,749.00 | -3.24% | ¥2,791.00 | ¥2,807.00 | ¥2,746.00 | 177.60K |
| 2026-07-30 | ¥2,841.00 | -1.49% | ¥2,876.00 | ¥2,883.00 | ¥2,824.00 | 175.90K |
| 2026-07-29 | ¥2,884.00 | +1.69% | ¥2,860.00 | ¥2,895.00 | ¥2,834.00 | 197.90K |
| 2026-07-28 | ¥2,836.00 | -0.04% | ¥2,850.00 | ¥2,872.00 | ¥2,824.00 | 161.80K |
| 2026-07-27 | ¥2,837.00 | +2.94% | ¥2,793.00 | ¥2,839.00 | ¥2,772.00 | 143.00K |
| 2026-07-24 | ¥2,756.00 | +0.11% | ¥2,732.00 | ¥2,766.00 | ¥2,720.00 | 125.70K |
| 2026-07-23 | ¥2,753.00 | -0.29% | ¥2,761.00 | ¥2,768.00 | ¥2,748.00 | 122.80K |
| 2026-07-22 | ¥2,761.00 | +0.33% | ¥2,769.00 | ¥2,775.00 | ¥2,741.00 | 186.60K |
| 2026-07-21 | ¥2,752.00 | +0.84% | ¥2,735.00 | ¥2,781.00 | ¥2,733.00 | 178.10K |
| 2026-07-17 | ¥2,729.00 | +1.64% | ¥2,704.00 | ¥2,729.00 | ¥2,686.00 | 200.00K |
| 2026-07-16 | ¥2,685.00 | -0.37% | ¥2,698.00 | ¥2,718.00 | ¥2,685.00 | 185.30K |
| 2026-07-15 | ¥2,695.00 | -3.54% | ¥2,750.00 | ¥2,765.00 | ¥2,670.00 | 594.80K |
| 2026-07-14 | ¥2,794.00 | +1.05% | ¥2,785.00 | ¥2,824.00 | ¥2,774.00 | 166.80K |
| 2026-07-13 | ¥2,765.00 | +0.91% | ¥2,751.00 | ¥2,786.00 | ¥2,751.00 | 167.60K |
| 2026-07-10 | ¥2,740.00 | -0.58% | ¥2,779.00 | ¥2,779.00 | ¥2,738.00 | 150.60K |
| 2026-07-09 | ¥2,756.00 | +0.69% | ¥2,713.00 | ¥2,786.00 | ¥2,713.00 | 196.70K |
| 2026-07-08 | ¥2,737.00 | +0.92% | ¥2,712.00 | ¥2,759.00 | ¥2,707.00 | 145.00K |
| 2026-07-07 | ¥2,712.00 | +1.01% | ¥2,692.00 | ¥2,728.00 | ¥2,683.00 | 136.70K |
| 2026-07-06 | ¥2,685.00 | +0.45% | ¥2,681.00 | ¥2,710.00 | ¥2,673.00 | 100.70K |
| 2026-07-03 | ¥2,673.00 | +0.83% | ¥2,684.00 | ¥2,706.00 | ¥2,673.00 | 106.20K |
| 2026-07-02 | ¥2,651.00 | +1.84% | ¥2,616.00 | ¥2,660.00 | ¥2,603.00 | 183.30K |
| 2026-07-01 | ¥2,603.00 | -1.48% | ¥2,618.00 | ¥2,621.00 | ¥2,592.00 | 208.00K |
| 2026-06-30 | ¥2,642.00 | -0.30% | ¥2,650.00 | ¥2,673.00 | ¥2,638.00 | 242.10K |
| 2026-06-29 | ¥2,650.00 | +0.49% | ¥2,634.00 | ¥2,667.00 | ¥2,621.00 | 317.70K |
| 2026-06-26 | ¥2,637.00 | +0.08% | ¥2,635.00 | ¥2,648.00 | ¥2,615.00 | 132.80K |
| 2026-06-25 | ¥2,635.00 | +0.34% | ¥2,644.00 | ¥2,662.00 | ¥2,622.00 | 176.00K |
| 2026-06-24 | ¥2,626.00 | +1.59% | ¥2,598.00 | ¥2,636.00 | ¥2,594.00 | 156.20K |
| 2026-06-23 | ¥2,585.00 | -0.19% | ¥2,573.00 | ¥2,608.00 | ¥2,571.00 | 208.20K |
| 2026-06-22 | ¥2,590.00 | -1.75% | ¥2,609.00 | ¥2,624.00 | ¥2,560.00 | 231.80K |
| 2026-06-19 | ¥2,636.00 | +1.66% | ¥2,590.00 | ¥2,636.00 | ¥2,582.00 | 193.90K |
| 2026-06-18 | ¥2,593.00 | +0.12% | ¥2,585.00 | ¥2,600.00 | ¥2,574.00 | 120.20K |
| 2026-06-17 | ¥2,590.00 | -1.15% | ¥2,615.00 | ¥2,630.00 | ¥2,588.00 | 87.50K |
| 2026-06-16 | ¥2,620.00 | -1.17% | ¥2,646.00 | ¥2,646.00 | ¥2,601.00 | 123.70K |
| 2026-06-15 | ¥2,651.00 | +0.99% | ¥2,670.00 | ¥2,670.00 | ¥2,642.00 | 91.90K |
| 2026-06-12 | ¥2,625.00 | -0.19% | ¥2,624.00 | ¥2,640.00 | ¥2,612.00 | 160.50K |
| 2026-06-11 | ¥2,630.00 | -0.27% | ¥2,649.00 | ¥2,649.00 | ¥2,623.00 | 105.20K |
| 2026-06-10 | ¥2,637.00 | +1.54% | ¥2,597.00 | ¥2,637.00 | ¥2,597.00 | 75.40K |
| 2026-06-09 | ¥2,597.00 | -0.31% | ¥2,605.00 | ¥2,619.00 | ¥2,574.00 | 132.60K |
| 2026-06-08 | ¥2,605.00 | +0.73% | ¥2,575.00 | ¥2,613.00 | ¥2,574.00 | 145.30K |
| 2026-06-05 | ¥2,586.00 | +0.43% | ¥2,586.00 | ¥2,622.00 | ¥2,575.00 | 107.30K |
| 2026-06-04 | ¥2,575.00 | -1.04% | ¥2,576.00 | ¥2,588.00 | ¥2,556.00 | 187.20K |
| 2026-06-03 | ¥2,602.00 | +0.97% | ¥2,587.00 | ¥2,602.00 | ¥2,562.00 | 118.10K |
| 2026-06-02 | ¥2,577.00 | -2.94% | ¥2,625.00 | ¥2,625.00 | ¥2,572.00 | 143.80K |
| 2026-06-01 | ¥2,655.00 | -2.21% | ¥2,715.00 | ¥2,715.00 | ¥2,630.00 | 117.60K |
| 2026-05-29 | ¥2,715.00 | -0.33% | ¥2,712.00 | ¥2,743.00 | ¥2,712.00 | 86.30K |
| 2026-05-28 | ¥2,724.00 | +0.48% | ¥2,710.00 | ¥2,732.00 | ¥2,698.00 | 78.90K |
| 2026-05-27 | ¥2,711.00 | -0.88% | ¥2,726.00 | ¥2,726.00 | ¥2,698.00 | 87.80K |
| 2026-05-26 | ¥2,735.00 | -0.51% | ¥2,736.00 | ¥2,759.00 | ¥2,725.00 | 103.30K |
| 2026-05-25 | ¥2,749.00 | -1.58% | ¥2,798.00 | ¥2,798.00 | ¥2,731.00 | 78.10K |