kabutan

S Foods Inc.(2292) Historical

2292
TSE Prime
S Foods Inc.
2,587
JPY
-17
(-0.65%)
Dec 5, 2:27 pm JST
16.71
USD
Dec 5, 12:27 am EST
Result
PTS
outside of trading hours
2,585.3
Dec 5, 1:48 pm JST
Summary Chart Historical News Financial Result
52 Week High Sep 9, 2025
2,799 JPY
52 Week Low Apr 7, 2025
2,221 JPY
Yearly High Sep 9, 2025
2,799 JPY
Yearly Low Apr 7, 2025
2,221 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,584 2,599 2,581 2,587 -17 -0.65% 23,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 4, 2025 2,577 2,606 2,575 2,604 +29 +1.13% 44,000
Dec 3, 2025 2,610 2,610 2,575 2,575 -43 -1.64% 46,900
Dec 2, 2025 2,610 2,627 2,597 2,618 +8 +0.31% 35,600
Dec 1, 2025 2,650 2,650 2,610 2,610 -40 -1.51% 51,900
Nov 28, 2025 2,641 2,660 2,640 2,650 +9 +0.34% 36,800
Nov 27, 2025 2,650 2,655 2,630 2,641 +7 +0.27% 31,100
Nov 26, 2025 2,641 2,650 2,626 2,634 -1 -0.04% 53,500
Nov 25, 2025 2,621 2,640 2,606 2,635 +14 +0.53% 63,400
Nov 21, 2025 2,555 2,625 2,555 2,621 +68 +2.66% 81,700
Nov 20, 2025 2,554 2,574 2,549 2,553 -1 -0.04% 76,600
Nov 19, 2025 2,562 2,577 2,550 2,554 -8 -0.31% 48,500
Nov 18, 2025 2,576 2,588 2,560 2,562 -13 -0.50% 55,300
Nov 17, 2025 2,567 2,584 2,558 2,575 +8 +0.31% 56,100
Nov 14, 2025 2,567 2,571 2,555 2,567 +2 +0.08% 43,200
Nov 13, 2025 2,564 2,576 2,554 2,565 +7 +0.27% 23,300
Nov 12, 2025 2,560 2,580 2,549 2,558 +15 +0.59% 41,700
Nov 11, 2025 2,564 2,564 2,531 2,543 -20 -0.78% 39,300
Nov 10, 2025 2,552 2,563 2,539 2,563 +18 +0.71% 53,900
Nov 7, 2025 2,530 2,549 2,516 2,545 +18 +0.71% 34,500
Nov 6, 2025 2,525 2,546 2,515 2,527 +8 +0.32% 46,700