S Foods Inc.(2292) Historical

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 Weekly Price

Date	Opening	High	Low	Closing Price	Change	%	Volume
Apr 30, 2026	2,855	2,860	2,787	2,801	-61	-2.13%	193,500

Weekly Margin Balance

Date	Closing Price	%	Avg. Price	Volume	Sell Positions(Shares)	Buy Positions(Shares)	Margin Ratio
Apr 24, 2026	2,862	-2.29%	2,903	555,500	5,600	46,900	8.38
Apr 17, 2026	2,929	-3.81%	2,952	736,700	4,800	43,000	8.96
Apr 10, 2026	3,045	-0.33%	3,088	303,200	1,300	36,800	28.31
Apr 3, 2026	3,055	+0.66%	3,029	366,600	1,400	40,100	28.64
Mar 27, 2026	3,035	+3.94%	2,973	432,700	2,200	41,800	19.00
Mar 19, 2026	2,920	+0.38%	2,946	264,000	3,200	43,500	13.59
Mar 13, 2026	2,909	-3.99%	2,949	338,800	6,000	48,000	8.00
Mar 6, 2026	3,030	-5.31%	3,078	441,800	6,300	46,900	7.44
Feb 27, 2026	3,200	+0.63%	3,210	1,686,900	10,300	45,900	4.46
Feb 20, 2026	3,180	-0.31%	3,161	572,100	348,600	50,200	0.14
Feb 13, 2026	3,190	+2.41%	3,180	308,500	96,500	44,500	0.46
Feb 6, 2026	3,115	+2.64%	3,092	310,000	27,300	59,100	2.16
Jan 30, 2026	3,035	-1.30%	3,049	375,900	11,300	58,700	5.19
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