S&B Foods Inc. 2805
TSE · Japan · Consumer Non-Durables
¥6,970.00-130.00 (-1.83%)
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 | ¥6,970.00 | -1.83% | ¥7,000.00 | ¥7,110.00 | ¥6,830.00 | 108.80K |
| 2026-10-01 | ¥7,100.00 | -2.47% | ¥7,280.00 | ¥7,280.00 | ¥7,060.00 | 87.00K |
| 2026-09-30 | ¥7,280.00 | +0.55% | ¥7,130.00 | ¥7,380.00 | ¥7,020.00 | 105.10K |
| 2026-09-29 | ¥7,240.00 | -3.21% | ¥7,520.00 | ¥7,530.00 | ¥7,140.00 | 103.40K |
| 2026-09-28 | ¥7,480.00 | -0.80% | ¥7,610.00 | ¥7,620.00 | ¥7,380.00 | 68.70K |
| 2026-09-25 | ¥7,540.00 | -0.66% | ¥7,720.00 | ¥7,770.00 | ¥7,540.00 | 49.50K |
| 2026-09-24 | ¥7,590.00 | -4.29% | ¥7,950.00 | ¥7,990.00 | ¥7,510.00 | 106.70K |
| 2026-09-18 | ¥7,930.00 | +2.06% | ¥7,770.00 | ¥7,930.00 | ¥7,640.00 | 113.70K |
| 2026-09-17 | ¥7,770.00 | +0.26% | ¥7,820.00 | ¥7,910.00 | ¥7,680.00 | 94.00K |
| 2026-09-16 | ¥7,750.00 | +3.89% | ¥7,580.00 | ¥7,770.00 | ¥7,490.00 | 108.40K |
| 2026-09-15 | ¥7,460.00 | -1.32% | ¥7,590.00 | ¥7,680.00 | ¥7,430.00 | 91.30K |
| 2026-09-14 | ¥7,560.00 | +1.48% | ¥7,450.00 | ¥7,660.00 | ¥7,320.00 | 80.10K |
| 2026-09-11 | ¥7,450.00 | +1.50% | ¥7,330.00 | ¥7,500.00 | ¥7,240.00 | 78.10K |
| 2026-09-10 | ¥7,340.00 | -1.21% | ¥7,460.00 | ¥7,500.00 | ¥7,240.00 | 71.50K |
| 2026-09-09 | ¥7,430.00 | +1.23% | ¥7,340.00 | ¥7,470.00 | ¥7,280.00 | 55.60K |
| 2026-09-08 | ¥7,340.00 | -0.14% | ¥7,350.00 | ¥7,410.00 | ¥7,220.00 | 51.80K |
| 2026-09-07 | ¥7,350.00 | +0.41% | ¥7,410.00 | ¥7,610.00 | ¥7,320.00 | 85.50K |
| 2026-09-04 | ¥7,320.00 | +0.83% | ¥7,280.00 | ¥7,430.00 | ¥7,140.00 | 80.50K |
| 2026-09-03 | ¥7,260.00 | +2.54% | ¥7,170.00 | ¥7,350.00 | ¥6,970.00 | 84.90K |
| 2026-09-02 | ¥7,080.00 | -1.67% | ¥7,150.00 | ¥7,300.00 | ¥7,000.00 | 86.50K |
| 2026-09-01 | ¥7,200.00 | +4.96% | ¥6,830.00 | ¥7,200.00 | ¥6,820.00 | 64.50K |
| 2026-08-31 | ¥6,860.00 | -3.65% | ¥7,190.00 | ¥7,190.00 | ¥6,860.00 | 437.40K |
| 2026-08-28 | ¥7,120.00 | +0.99% | ¥6,980.00 | ¥7,170.00 | ¥6,920.00 | 54.10K |
| 2026-08-27 | ¥7,050.00 | +0.57% | ¥7,060.00 | ¥7,190.00 | ¥6,990.00 | 62.50K |
| 2026-08-26 | ¥7,010.00 | +4.16% | ¥6,820.00 | ¥7,100.00 | ¥6,700.00 | 72.70K |
| 2026-08-25 | ¥6,730.00 | 0.00% | ¥6,740.00 | ¥6,820.00 | ¥6,700.00 | 29.40K |
| 2026-08-24 | ¥6,730.00 | -1.03% | ¥6,850.00 | ¥6,940.00 | ¥6,730.00 | 50.10K |
| 2026-08-21 | ¥6,800.00 | +0.29% | ¥6,830.00 | ¥6,890.00 | ¥6,770.00 | 29.00K |
| 2026-08-20 | ¥6,780.00 | +0.15% | ¥6,870.00 | ¥6,990.00 | ¥6,740.00 | 40.60K |
| 2026-08-19 | ¥6,770.00 | +0.45% | ¥6,820.00 | ¥6,970.00 | ¥6,640.00 | 86.60K |
| 2026-08-18 | ¥6,740.00 | +1.05% | ¥6,720.00 | ¥6,790.00 | ¥6,610.00 | 51.50K |
| 2026-08-17 | ¥6,670.00 | -0.15% | ¥6,710.00 | ¥6,760.00 | ¥6,540.00 | 37.50K |
| 2026-08-14 | ¥6,680.00 | -1.91% | ¥6,720.00 | ¥6,850.00 | ¥6,540.00 | 94.50K |
| 2026-08-13 | ¥6,810.00 | +1.64% | ¥6,750.00 | ¥6,900.00 | ¥6,710.00 | 75.60K |
| 2026-08-12 | ¥6,700.00 | -3.04% | ¥6,960.00 | ¥7,000.00 | ¥6,660.00 | 66.30K |
| 2026-08-10 | ¥6,910.00 | +0.29% | ¥6,840.00 | ¥6,990.00 | ¥6,720.00 | 51.80K |
| 2026-08-07 | ¥6,890.00 | -0.14% | ¥6,900.00 | ¥6,980.00 | ¥6,790.00 | 38.70K |
| 2026-08-06 | ¥6,900.00 | -0.86% | ¥7,020.00 | ¥7,070.00 | ¥6,850.00 | 40.10K |
| 2026-08-05 | ¥6,960.00 | +2.50% | ¥6,800.00 | ¥7,060.00 | ¥6,780.00 | 63.80K |
| 2026-08-04 | ¥6,790.00 | +1.34% | ¥6,870.00 | ¥6,930.00 | ¥6,710.00 | 58.90K |
| 2026-08-03 | ¥6,700.00 | +1.52% | ¥6,630.00 | ¥6,860.00 | ¥6,440.00 | 97.80K |
| 2026-07-31 | ¥6,600.00 | +12.44% | ¥5,940.00 | ¥6,870.00 | ¥5,760.00 | 133.20K |
| 2026-07-30 | ¥5,870.00 | -0.84% | ¥5,910.00 | ¥5,960.00 | ¥5,830.00 | 40.20K |
| 2026-07-29 | ¥5,920.00 | -3.27% | ¥6,220.00 | ¥6,220.00 | ¥5,860.00 | 104.80K |
| 2026-07-28 | ¥6,120.00 | -0.16% | ¥6,090.00 | ¥6,160.00 | ¥6,000.00 | 52.10K |
| 2026-07-27 | ¥6,130.00 | -2.70% | ¥6,370.00 | ¥6,380.00 | ¥6,090.00 | 65.90K |
| 2026-07-24 | ¥6,300.00 | +2.44% | ¥6,220.00 | ¥6,470.00 | ¥6,200.00 | 68.50K |
| 2026-07-23 | ¥6,150.00 | +0.33% | ¥6,160.00 | ¥6,260.00 | ¥6,060.00 | 48.80K |
| 2026-07-22 | ¥6,130.00 | +0.66% | ¥6,130.00 | ¥6,130.00 | ¥6,050.00 | 34.10K |
| 2026-07-21 | ¥6,090.00 | +1.84% | ¥5,970.00 | ¥6,270.00 | ¥5,950.00 | 81.50K |
| 2026-07-17 | ¥5,980.00 | +0.84% | ¥5,840.00 | ¥6,140.00 | ¥5,840.00 | 46.90K |
| 2026-07-16 | ¥5,930.00 | -2.31% | ¥6,060.00 | ¥6,060.00 | ¥5,870.00 | 20.40K |
| 2026-07-15 | ¥6,070.00 | +5.57% | ¥5,760.00 | ¥6,250.00 | ¥5,760.00 | 88.10K |
| 2026-07-14 | ¥5,750.00 | -1.03% | ¥5,810.00 | ¥5,850.00 | ¥5,710.00 | 32.10K |
| 2026-07-13 | ¥5,810.00 | 0.00% | ¥5,810.00 | ¥5,980.00 | ¥5,810.00 | 32.00K |
| 2026-07-10 | ¥5,810.00 | -1.02% | ¥5,880.00 | ¥5,910.00 | ¥5,740.00 | 40.10K |
| 2026-07-09 | ¥5,870.00 | -1.18% | ¥5,840.00 | ¥5,950.00 | ¥5,800.00 | 41.60K |
| 2026-07-08 | ¥5,940.00 | +0.85% | ¥5,990.00 | ¥6,130.00 | ¥5,910.00 | 79.90K |
| 2026-07-07 | ¥5,890.00 | +2.79% | ¥5,630.00 | ¥5,960.00 | ¥5,600.00 | 82.30K |
| 2026-07-06 | ¥5,730.00 | +5.52% | ¥5,470.00 | ¥5,810.00 | ¥5,400.00 | 70.70K |
| 2026-07-03 | ¥5,430.00 | +3.04% | ¥5,200.00 | ¥5,490.00 | ¥5,200.00 | 54.50K |
| 2026-07-02 | ¥5,270.00 | +2.13% | ¥5,130.00 | ¥5,340.00 | ¥5,100.00 | 26.80K |
| 2026-07-01 | ¥5,160.00 | -1.34% | ¥5,230.00 | ¥5,250.00 | ¥5,100.00 | 24.80K |
| 2026-06-30 | ¥5,230.00 | -0.38% | ¥5,250.00 | ¥5,340.00 | ¥5,110.00 | 48.10K |
| 2026-06-29 | ¥5,250.00 | +0.19% | ¥5,240.00 | ¥5,340.00 | ¥5,160.00 | 29.50K |
| 2026-06-26 | ¥5,240.00 | 0.00% | ¥5,240.00 | ¥5,260.00 | ¥5,180.00 | 25.70K |
| 2026-06-25 | ¥5,240.00 | -0.38% | ¥5,270.00 | ¥5,310.00 | ¥5,230.00 | 18.30K |
| 2026-06-24 | ¥5,260.00 | +1.15% | ¥5,200.00 | ¥5,280.00 | ¥5,200.00 | 19.40K |
| 2026-06-23 | ¥5,200.00 | 0.00% | ¥5,220.00 | ¥5,270.00 | ¥5,170.00 | 28.00K |
| 2026-06-22 | ¥5,200.00 | -2.99% | ¥5,360.00 | ¥5,360.00 | ¥5,160.00 | 35.00K |
| 2026-06-19 | ¥5,360.00 | +4.08% | ¥5,250.00 | ¥5,490.00 | ¥5,240.00 | 65.00K |
| 2026-06-18 | ¥5,150.00 | +4.25% | ¥5,010.00 | ¥5,270.00 | ¥5,010.00 | 40.20K |
| 2026-06-17 | ¥4,940.00 | -1.10% | ¥5,070.00 | ¥5,240.00 | ¥4,925.00 | 42.40K |
| 2026-06-16 | ¥4,995.00 | -0.30% | ¥5,010.00 | ¥5,060.00 | ¥4,940.00 | 23.10K |
| 2026-06-15 | ¥5,010.00 | -3.47% | ¥5,200.00 | ¥5,240.00 | ¥4,965.00 | 31.50K |
| 2026-06-12 | ¥5,190.00 | -1.14% | ¥5,300.00 | ¥5,320.00 | ¥5,150.00 | 17.20K |
| 2026-06-11 | ¥5,250.00 | +2.14% | ¥5,140.00 | ¥5,330.00 | ¥5,130.00 | 38.50K |
| 2026-06-10 | ¥5,140.00 | +1.78% | ¥5,040.00 | ¥5,140.00 | ¥4,995.00 | 16.70K |
| 2026-06-09 | ¥5,050.00 | +0.40% | ¥5,230.00 | ¥5,230.00 | ¥4,995.00 | 56.40K |
| 2026-06-08 | ¥5,030.00 | +2.24% | ¥4,945.00 | ¥5,130.00 | ¥4,885.00 | 56.20K |
| 2026-06-05 | ¥4,920.00 | -0.61% | ¥4,950.00 | ¥5,070.00 | ¥4,865.00 | 52.50K |
| 2026-06-04 | ¥4,950.00 | -7.65% | ¥5,260.00 | ¥5,260.00 | ¥4,845.00 | 76.70K |
| 2026-06-03 | ¥5,360.00 | -1.11% | ¥5,440.00 | ¥5,460.00 | ¥5,290.00 | 43.90K |
| 2026-06-02 | ¥5,420.00 | -1.28% | ¥5,440.00 | ¥5,450.00 | ¥5,300.00 | 50.90K |
| 2026-06-01 | ¥5,490.00 | -2.49% | ¥5,580.00 | ¥5,640.00 | ¥5,430.00 | 52.00K |
| 2026-05-29 | ¥5,630.00 | +1.08% | ¥5,500.00 | ¥5,870.00 | ¥5,480.00 | 99.20K |
| 2026-05-28 | ¥5,570.00 | +4.31% | ¥5,370.00 | ¥5,640.00 | ¥5,260.00 | 69.20K |
| 2026-05-27 | ¥5,340.00 | -2.20% | ¥5,460.00 | ¥5,460.00 | ¥5,260.00 | 42.90K |
| 2026-05-26 | ¥5,460.00 | 0.00% | ¥5,470.00 | ¥5,600.00 | ¥5,430.00 | 49.90K |
| 2026-05-25 | ¥5,460.00 | +2.06% | ¥5,410.00 | ¥5,490.00 | ¥5,350.00 | 31.20K |