kabutan

S Foods Inc.(2292) Historical

2292
TSE Prime
S Foods Inc.
2,911
JPY
+2
(+0.07%)
Mar 16, 9:13 am JST
18.25
USD
Mar 15, 8:13 pm EDT
Result
PTS
outside of trading hours
ー
ー
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
3,285 JPY
52 Week Low Apr 7, 2025
2,221 JPY
Yearly High Feb 25, 2026
3,285 JPY
Yearly Low Apr 7, 2025
2,221 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Mar 16, 2026 2,900 2,911 2,890 2,911 +2 +0.07% 12,700

Daily Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,903 2,943 2,903 2,909 -13 -0.44% 69,800
Mar 12, 2026 2,952 2,959 2,908 2,922 -67 -2.24% 76,600
Mar 11, 2026 2,984 3,025 2,984 2,989 +5 +0.17% 49,700
Mar 10, 2026 2,972 3,010 2,969 2,984 +28 +0.95% 63,900
Mar 9, 2026 2,944 2,975 2,907 2,956 -74 -2.44% 78,800
Mar 6, 2026 2,998 3,030 2,966 3,030 -5 -0.16% 80,800
Mar 5, 2026 3,040 3,085 3,010 3,035 +49 +1.64% 60,400
Mar 4, 2026 3,035 3,055 2,946 2,986 -114 -3.68% 113,200
Mar 3, 2026 3,185 3,190 3,100 3,100 -120 -3.73% 63,700
Mar 2, 2026 3,160 3,225 3,130 3,220 +20 +0.63% 123,700
Feb 27, 2026 3,145 3,210 3,115 3,200 +90 +2.89% 128,000
Feb 26, 2026 3,200 3,210 3,100 3,110 -140 -4.31% 308,100
Feb 25, 2026 3,215 3,285 3,200 3,250 +50 +1.56% 745,600
Feb 24, 2026 3,205 3,230 3,185 3,200 +20 +0.63% 505,200
Feb 20, 2026 3,145 3,200 3,125 3,180 +10 +0.32% 210,800
Feb 19, 2026 3,170 3,175 3,125 3,170 +15 +0.48% 135,100
Feb 18, 2026 3,155 3,165 3,130 3,155 +5 +0.16% 88,200
Feb 17, 2026 3,165 3,190 3,150 3,150 -25 -0.79% 55,800
Feb 16, 2026 3,185 3,200 3,155 3,175 -15 -0.47% 82,200
Feb 13, 2026 3,205 3,220 3,155 3,190 -20 -0.62% 81,000