kabutan

S Foods Inc.(2292) Historical

2292
TSE Prime
S Foods Inc.
2,592
JPY
-12
(-0.46%)
Dec 5, 1:27 pm JST
16.74
USD
Dec 4, 11:27 pm EST
Result
PTS
outside of trading hours
2,595.9
Dec 5, 1:09 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,650 2,650 2,575 2,592 -58 -2.19% 197,000

Weekly Margin Balance

Date Closing Price % Avg. Price Volume Sell Positions(Shares) Buy Positions(Shares) Margin Ratio
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
Sep 5, 2025 2,760 +2.18% 2,744 469,200 3,100 24,100 7.77
Aug 29, 2025 2,701 -2.10% 2,727 663,100 5,200 38,900 7.48
Aug 22, 2025 2,759 +2.19% 2,743 355,800 26,600 33,200 1.25
Aug 15, 2025 2,700 -0.88% 2,719 327,900 15,700 36,400 2.32
Aug 8, 2025 2,724 +0.70% 2,713 381,900 9,100 42,000 4.62
Aug 1, 2025 2,705 +3.36% 2,668 357,300 6,000 49,000 8.17
Jul 25, 2025 2,617 +3.60% 2,572 259,500 4,400 53,600 12.18
Jul 18, 2025 2,526 -4.21% 2,572 623,800 3,900 65,900 16.90