STI Foods Holdings, Inc. 2932
TSE · Japan · Consumer Non-Durables
¥1,107.00-4.00 (-0.36%)
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 | ¥1,107.00 | -0.36% | ¥1,114.00 | ¥1,114.00 | ¥1,102.00 | 10.60K |
| 2026-10-01 | ¥1,111.00 | 0.00% | ¥1,115.00 | ¥1,115.00 | ¥1,102.00 | 9.10K |
| 2026-09-30 | ¥1,111.00 | +1.00% | ¥1,111.00 | ¥1,111.00 | ¥1,098.00 | 13.30K |
| 2026-09-29 | ¥1,100.00 | +0.09% | ¥1,109.00 | ¥1,109.00 | ¥1,093.00 |
| 13.00K |
| 2026-09-28 | ¥1,099.00 | -0.09% | ¥1,100.00 | ¥1,109.00 | ¥1,097.00 | 8.60K |
| 2026-09-25 | ¥1,100.00 | +0.18% | ¥1,115.00 | ¥1,115.00 | ¥1,099.00 | 10.20K |
| 2026-09-24 | ¥1,098.00 | -0.27% | ¥1,101.00 | ¥1,102.00 | ¥1,097.00 | 10.00K |
| 2026-09-18 | ¥1,101.00 | 0.00% | ¥1,110.00 | ¥1,110.00 | ¥1,097.00 | 8.40K |
| 2026-09-17 | ¥1,101.00 | +0.09% | ¥1,107.00 | ¥1,107.00 | ¥1,100.00 | 9.00K |
| 2026-09-16 | ¥1,100.00 | +0.36% | ¥1,096.00 | ¥1,102.00 | ¥1,092.00 | 7.60K |
| 2026-09-15 | ¥1,096.00 | -0.27% | ¥1,100.00 | ¥1,108.00 | ¥1,096.00 | 8.80K |
| 2026-09-14 | ¥1,099.00 | -0.18% | ¥1,119.00 | ¥1,119.00 | ¥1,099.00 | 10.40K |
| 2026-09-11 | ¥1,101.00 | -0.18% | ¥1,103.00 | ¥1,105.00 | ¥1,091.00 | 13.30K |
| 2026-09-10 | ¥1,103.00 | -0.18% | ¥1,110.00 | ¥1,110.00 | ¥1,100.00 | 5.60K |
| 2026-09-09 | ¥1,105.00 | -0.45% | ¥1,119.00 | ¥1,119.00 | ¥1,105.00 | 7.30K |
| 2026-09-08 | ¥1,110.00 | -0.80% | ¥1,122.00 | ¥1,122.00 | ¥1,110.00 | 5.90K |
| 2026-09-07 | ¥1,119.00 | -0.62% | ¥1,120.00 | ¥1,120.00 | ¥1,116.00 | 11.30K |
| 2026-09-04 | ¥1,126.00 | +1.08% | ¥1,124.00 | ¥1,126.00 | ¥1,113.00 | 10.40K |
| 2026-09-03 | ¥1,114.00 | -0.36% | ¥1,113.00 | ¥1,120.00 | ¥1,113.00 | 9.10K |
| 2026-09-02 | ¥1,118.00 | +0.18% | ¥1,125.00 | ¥1,125.00 | ¥1,112.00 | 7.30K |
| 2026-09-01 | ¥1,116.00 | -0.53% | ¥1,122.00 | ¥1,123.00 | ¥1,115.00 | 7.50K |
| 2026-08-31 | ¥1,122.00 | +0.27% | ¥1,119.00 | ¥1,122.00 | ¥1,115.00 | 8.30K |
| 2026-08-28 | ¥1,119.00 | +0.72% | ¥1,114.00 | ¥1,119.00 | ¥1,107.00 | 11.00K |
| 2026-08-27 | ¥1,111.00 | -0.09% | ¥1,110.00 | ¥1,114.00 | ¥1,108.00 | 10.20K |
| 2026-08-26 | ¥1,112.00 | 0.00% | ¥1,110.00 | ¥1,113.00 | ¥1,106.00 | 12.80K |
| 2026-08-25 | ¥1,112.00 | +0.91% | ¥1,113.00 | ¥1,113.00 | ¥1,107.00 | 5.20K |
| 2026-08-24 | ¥1,102.00 | -0.36% | ¥1,104.00 | ¥1,110.00 | ¥1,098.00 | 9.60K |
| 2026-08-21 | ¥1,106.00 | +0.64% | ¥1,100.00 | ¥1,106.00 | ¥1,092.00 | 7.10K |
| 2026-08-20 | ¥1,099.00 | +0.83% | ¥1,088.00 | ¥1,100.00 | ¥1,088.00 | 4.20K |
| 2026-08-19 | ¥1,090.00 | -0.18% | ¥1,110.00 | ¥1,110.00 | ¥1,088.00 | 10.30K |
| 2026-08-18 | ¥1,092.00 | -1.44% | ¥1,112.00 | ¥1,115.00 | ¥1,078.00 | 25.50K |
| 2026-08-17 | ¥1,108.00 | -0.18% | ¥1,110.00 | ¥1,112.00 | ¥1,105.00 | 7.60K |
| 2026-08-14 | ¥1,110.00 | +0.09% | ¥1,106.00 | ¥1,114.00 | ¥1,092.00 | 12.20K |
| 2026-08-13 | ¥1,109.00 | +0.09% | ¥1,107.00 | ¥1,112.00 | ¥1,100.00 | 9.20K |
| 2026-08-12 | ¥1,108.00 | +2.40% | ¥1,085.00 | ¥1,108.00 | ¥1,085.00 | 9.90K |
| 2026-08-10 | ¥1,082.00 | +1.12% | ¥1,070.00 | ¥1,088.00 | ¥1,070.00 | 5.60K |
| 2026-08-07 | ¥1,070.00 | -0.09% | ¥1,071.00 | ¥1,089.00 | ¥1,070.00 | 10.40K |
| 2026-08-06 | ¥1,071.00 | -0.56% | ¥1,072.00 | ¥1,090.00 | ¥1,071.00 | 8.10K |
| 2026-08-05 | ¥1,077.00 | -0.46% | ¥1,078.00 | ¥1,087.00 | ¥1,071.00 | 8.60K |
| 2026-08-04 | ¥1,082.00 | -2.35% | ¥1,121.00 | ¥1,121.00 | ¥1,063.00 | 15.90K |
| 2026-08-03 | ¥1,108.00 | -0.89% | ¥1,118.00 | ¥1,127.00 | ¥1,103.00 | 6.80K |
| 2026-07-31 | ¥1,118.00 | -0.09% | ¥1,119.00 | ¥1,119.00 | ¥1,109.00 | 6.80K |
| 2026-07-30 | ¥1,119.00 | -0.53% | ¥1,129.00 | ¥1,130.00 | ¥1,114.00 | 6.70K |
| 2026-07-29 | ¥1,125.00 | +1.81% | ¥1,100.00 | ¥1,130.00 | ¥1,100.00 | 10.30K |
| 2026-07-28 | ¥1,105.00 | +1.10% | ¥1,098.00 | ¥1,120.00 | ¥1,098.00 | 16.20K |
| 2026-07-27 | ¥1,093.00 | +0.92% | ¥1,081.00 | ¥1,093.00 | ¥1,074.00 | 8.30K |
| 2026-07-24 | ¥1,083.00 | -0.28% | ¥1,102.00 | ¥1,102.00 | ¥1,078.00 | 6.50K |
| 2026-07-23 | ¥1,086.00 | -0.37% | ¥1,098.00 | ¥1,098.00 | ¥1,085.00 | 4.60K |
| 2026-07-22 | ¥1,090.00 | +0.65% | ¥1,080.00 | ¥1,090.00 | ¥1,080.00 | 7.60K |
| 2026-07-21 | ¥1,083.00 | +1.59% | ¥1,061.00 | ¥1,083.00 | ¥1,060.00 | 10.60K |
| 2026-07-17 | ¥1,066.00 | -1.75% | ¥1,098.00 | ¥1,098.00 | ¥1,066.00 | 19.20K |
| 2026-07-16 | ¥1,085.00 | -0.55% | ¥1,090.00 | ¥1,101.00 | ¥1,084.00 | 4.50K |
| 2026-07-15 | ¥1,091.00 | +0.09% | ¥1,090.00 | ¥1,095.00 | ¥1,082.00 | 9.30K |
| 2026-07-14 | ¥1,090.00 | -0.55% | ¥1,102.00 | ¥1,107.00 | ¥1,088.00 | 6.50K |
| 2026-07-13 | ¥1,096.00 | -0.45% | ¥1,102.00 | ¥1,102.00 | ¥1,095.00 | 4.90K |
| 2026-07-10 | ¥1,101.00 | +1.85% | ¥1,099.00 | ¥1,102.00 | ¥1,090.00 | 9.00K |
| 2026-07-09 | ¥1,081.00 | -1.55% | ¥1,098.00 | ¥1,098.00 | ¥1,078.00 | 7.70K |
| 2026-07-08 | ¥1,098.00 | +0.55% | ¥1,083.00 | ¥1,099.00 | ¥1,080.00 | 9.90K |
| 2026-07-07 | ¥1,092.00 | +1.87% | ¥1,075.00 | ¥1,092.00 | ¥1,075.00 | 11.00K |
| 2026-07-06 | ¥1,072.00 | +0.94% | ¥1,065.00 | ¥1,079.00 | ¥1,065.00 | 5.70K |
| 2026-07-03 | ¥1,062.00 | +0.95% | ¥1,048.00 | ¥1,067.00 | ¥1,048.00 | 9.70K |
| 2026-07-02 | ¥1,052.00 | +1.84% | ¥1,042.00 | ¥1,060.00 | ¥1,040.00 | 11.30K |
| 2026-07-01 | ¥1,033.00 | -0.67% | ¥1,040.00 | ¥1,050.00 | ¥1,033.00 | 6.50K |
| 2026-06-30 | ¥1,040.00 | -0.76% | ¥1,059.00 | ¥1,059.00 | ¥1,040.00 | 14.90K |
| 2026-06-29 | ¥1,048.00 | -0.38% | ¥1,040.00 | ¥1,063.00 | ¥1,040.00 | 11.20K |
| 2026-06-26 | ¥1,052.00 | +1.64% | ¥1,046.00 | ¥1,073.00 | ¥1,044.00 | 14.90K |
| 2026-06-25 | ¥1,035.00 | -0.29% | ¥1,051.00 | ¥1,055.00 | ¥1,035.00 | 10.20K |
| 2026-06-24 | ¥1,038.00 | -1.61% | ¥1,052.00 | ¥1,054.00 | ¥1,038.00 | 23.90K |
| 2026-06-23 | ¥1,055.00 | -0.38% | ¥1,057.00 | ¥1,066.00 | ¥1,054.00 | 11.50K |
| 2026-06-22 | ¥1,059.00 | -0.84% | ¥1,061.00 | ¥1,073.00 | ¥1,058.00 | 12.80K |
| 2026-06-19 | ¥1,068.00 | -1.11% | ¥1,080.00 | ¥1,081.00 | ¥1,068.00 | 12.30K |
| 2026-06-18 | ¥1,080.00 | 0.00% | ¥1,084.00 | ¥1,090.00 | ¥1,080.00 | 8.70K |
| 2026-06-17 | ¥1,080.00 | +1.41% | ¥1,067.00 | ¥1,084.00 | ¥1,067.00 | 14.10K |
| 2026-06-16 | ¥1,065.00 | +0.66% | ¥1,065.00 | ¥1,077.00 | ¥1,055.00 | 10.20K |
| 2026-06-15 | ¥1,058.00 | +0.47% | ¥1,065.00 | ¥1,069.00 | ¥1,057.00 | 9.20K |
| 2026-06-12 | ¥1,053.00 | +0.38% | ¥1,052.00 | ¥1,056.00 | ¥1,046.00 | 7.40K |
| 2026-06-11 | ¥1,049.00 | -0.76% | ¥1,057.00 | ¥1,065.00 | ¥1,040.00 | 19.30K |
| 2026-06-10 | ¥1,057.00 | +1.63% | ¥1,041.00 | ¥1,059.00 | ¥1,040.00 | 14.70K |
| 2026-06-09 | ¥1,040.00 | -0.67% | ¥1,045.00 | ¥1,059.00 | ¥1,040.00 | 6.40K |
| 2026-06-08 | ¥1,047.00 | -0.29% | ¥1,050.00 | ¥1,068.00 | ¥1,040.00 | 18.20K |
| 2026-06-05 | ¥1,050.00 | +1.16% | ¥1,032.00 | ¥1,066.00 | ¥1,032.00 | 27.80K |
| 2026-06-04 | ¥1,038.00 | 0.00% | ¥1,038.00 | ¥1,045.00 | ¥1,031.00 | 8.70K |
| 2026-06-03 | ¥1,038.00 | +1.47% | ¥1,023.00 | ¥1,038.00 | ¥1,022.00 | 13.80K |
| 2026-06-02 | ¥1,023.00 | +0.20% | ¥1,030.00 | ¥1,037.00 | ¥1,019.00 | 19.20K |
| 2026-06-01 | ¥1,021.00 | -2.58% | ¥1,059.00 | ¥1,059.00 | ¥1,021.00 | 22.80K |
| 2026-05-29 | ¥1,048.00 | +0.19% | ¥1,050.00 | ¥1,060.00 | ¥1,048.00 | 7.80K |
| 2026-05-28 | ¥1,046.00 | +0.10% | ¥1,048.00 | ¥1,054.00 | ¥1,043.00 | 13.00K |
| 2026-05-27 | ¥1,045.00 | +1.46% | ¥1,040.00 | ¥1,048.00 | ¥1,030.00 | 10.10K |
| 2026-05-26 | ¥1,030.00 | +1.18% | ¥1,018.00 | ¥1,042.00 | ¥1,016.00 | 14.50K |
| 2026-05-25 | ¥1,018.00 | -2.68% | ¥1,050.00 | ¥1,057.00 | ¥1,018.00 | 30.50K |