kabutan

S Foods Inc.(2292) Historical

2292
TSE Prime
S Foods Inc.
2,818
JPY
-32
(-1.12%)
Apr 30, 11:30 am JST
17.59
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
2,817.3
Apr 30, 11:24 am JST
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
3,285 JPY
52 Week Low Oct 30, 2025
2,478 JPY
Yearly High Feb 25, 2026
3,285 JPY
Yearly Low Jan 5, 2026
2,697 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,827 2,827 2,787 2,818 -32 -1.12% 42,100

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 2,828 2,852 2,823 2,850 +12 +0.42% 71,400
Apr 27, 2026 2,855 2,860 2,823 2,838 -24 -0.84% 99,100
Apr 24, 2026 2,875 2,882 2,846 2,862 +8 +0.28% 78,900
Apr 23, 2026 2,886 2,890 2,841 2,854 -44 -1.52% 127,000
Apr 22, 2026 2,909 2,934 2,890 2,898 -39 -1.33% 134,500
Apr 21, 2026 2,968 2,980 2,934 2,937 -17 -0.58% 74,900
Apr 20, 2026 2,950 2,967 2,933 2,954 +25 +0.85% 140,200
Apr 17, 2026 2,916 2,945 2,908 2,929 +8 +0.27% 72,500
Apr 16, 2026 2,900 2,939 2,886 2,921 +5 +0.17% 164,700
Apr 15, 2026 2,975 3,005 2,889 2,916 -129 -4.24% 285,600
Apr 14, 2026 3,050 3,080 3,010 3,045 -5 -0.16% 115,700
Apr 13, 2026 3,010 3,065 3,005 3,050 +5 +0.16% 98,200
Apr 10, 2026 3,085 3,115 3,040 3,045 -40 -1.30% 74,300
Apr 9, 2026 3,130 3,155 3,085 3,085 -35 -1.12% 43,100
Apr 8, 2026 3,110 3,145 3,110 3,120 +45 +1.46% 79,100
Apr 7, 2026 3,060 3,120 3,050 3,075 +15 +0.49% 67,200
Apr 6, 2026 3,055 3,080 3,050 3,060 +5 +0.16% 39,500
Apr 3, 2026 3,065 3,080 3,045 3,055 +10 +0.33% 31,000
Apr 2, 2026 3,045 3,095 3,020 3,045 0 0.00% 108,400
Apr 1, 2026 3,025 3,065 3,010 3,045 +56 +1.87% 64,000