kabutan

S Foods Inc.(2292) Historical

2292
TSE Prime
S Foods Inc.
2,612
JPY
+7
(+0.27%)
Dec 12, 3:30 pm JST
16.76
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
ー
ー
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 12, 2025 2,612 2,618 2,610 2,612 +7 +0.27% 33,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 11, 2025 2,649 2,650 2,600 2,605 -32 -1.21% 41,900
Dec 10, 2025 2,621 2,644 2,619 2,637 +20 +0.76% 45,100
Dec 9, 2025 2,630 2,644 2,600 2,617 -3 -0.11% 37,300
Dec 8, 2025 2,605 2,627 2,598 2,620 +35 +1.35% 36,500
Dec 5, 2025 2,584 2,599 2,581 2,585 -19 -0.73% 34,100
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