kabutan

S Foods Inc.(2292) Historical

2292
TSE Prime
S Foods Inc.
2,585
JPY
-19
(-0.73%)
Dec 5, 3:30 pm JST
16.72
USD
Dec 5, 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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Dec, 2025 2,650 2,650 2,575 2,585 -65 -2.45% 246,600

Monthly Price

Date Opening High Low Closing Price Change % Volume
Nov, 2025 2,495 2,660 2,492 2,650 +150 +6.00% 955,300
Oct, 2025 2,704 2,742 2,478 2,500 -217 -7.99% 1,621,800
Sep, 2025 2,701 2,799 2,681 2,717 +16 +0.59% 1,332,100
Aug, 2025 2,667 2,775 2,661 2,701 +34 +1.27% 1,811,300
Jul, 2025 2,642 2,693 2,518 2,667 +49 +1.87% 1,672,700
Jun, 2025 2,614 2,643 2,557 2,618 +4 +0.15% 804,700
May, 2025 2,673 2,722 2,562 2,614 -81 -3.01% 1,073,200
Apr, 2025 2,531 2,773 2,221 2,695 +207 +8.32% 2,074,800
Mar, 2025 2,398 2,599 2,393 2,488 +114 +4.80% 1,592,000
Feb, 2025 2,502 2,502 2,296 2,374 -139 -5.53% 3,726,500
Jan, 2025 2,741 2,748 2,509 2,513 -224 -8.18% 1,409,000
Dec, 2024 2,629 2,764 2,629 2,737 +109 +4.15% 475,000
Nov, 2024 2,798 2,822 2,588 2,628 -170 -6.08% 570,400
Oct, 2024 2,760 2,870 2,734 2,798 +35 +1.27% 846,700
Sep, 2024 2,708 2,833 2,622 2,763 +80 +2.98% 769,200
Aug, 2024 2,948 2,948 2,450 2,683 -315 -10.51% 1,439,700
Jul, 2024 2,939 3,075 2,835 2,998 +92 +3.17% 1,272,800
Jun, 2024 2,870 2,986 2,833 2,906 +63 +2.22% 726,000
May, 2024 3,010 3,115 2,805 2,843 -202 -6.63% 755,500
Apr, 2024 3,340 3,420 2,974 3,045 -305 -9.10% 1,424,600