S Foods Inc.(2292) Historical

52 Week High Jan 20, 2026

3,125 JPY

52 Week Low Apr 7, 2025

2,221 JPY

Yearly High Jan 20, 2026

3,125 JPY

Yearly Low Apr 7, 2025

2,221 JPY

Latest Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Jan 29, 2026	3,065	3,125	2,963	3,040	-35	-1.14%	306,400

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Jan 23, 2026	3,075	+1.49%	3,064	441,900	8,900	87,300	9.81
Jan 16, 2026	3,030	+9.58%	2,956	644,400	11,300	70,800	6.27
Jan 9, 2026	2,765	+1.58%	2,741	239,300	9,800	58,700	5.99
Dec 30, 2025	2,722	+1.26%	2,716	109,200	ー	ー	ー
Dec 26, 2025	2,688	-1.07%	2,701	213,600	5,800	67,100	11.57
Dec 19, 2025	2,717	+4.02%	2,683	286,400	3,900	64,700	16.59
Dec 12, 2025	2,612	+1.04%	2,618	194,100	2,100	63,000	30.00
Dec 5, 2025	2,585	-2.45%	2,601	212,500	2,200	63,400	28.82
Nov 28, 2025	2,650	+1.11%	2,637	184,800	3,300	60,000	18.18
Nov 21, 2025	2,621	+2.10%	2,576	318,200	2,900	64,400	22.21
Nov 14, 2025	2,567	+0.86%	2,556	201,400	2,700	79,000	29.26
Nov 7, 2025	2,545	+1.80%	2,528	250,900	2,700	80,600	29.85
Oct 31, 2025	2,500	-2.50%	2,525	388,700	4,100	83,500	20.37
Oct 24, 2025	2,564	+1.22%	2,543	357,700	2,200	73,700	33.50
Oct 17, 2025	2,533	-2.84%	2,559	414,500	2,000	66,900	33.45
Oct 10, 2025	2,607	-0.80%	2,628	289,600	2,100	37,600	17.90
Oct 3, 2025	2,628	-5.47%	2,686	277,300	2,100	29,100	13.86
Sep 26, 2025	2,780	+2.28%	2,754	209,300	2,400	25,500	10.63
Sep 19, 2025	2,718	+0.07%	2,731	219,600	2,100	23,800	11.33
Sep 12, 2025	2,716	-1.59%	2,768	328,000	2,100	24,100	11.48