kabutan

S Foods Inc.(2292) Historical

2292
TSE Prime
S Foods Inc.
2,818
JPY
-32
(-1.12%)
Apr 30, 11:30 am JST
17.59
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
2,817.3
Apr 30, 11:24 am JST
Summary Chart Historical News Financial Result
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 Monthly Price

Date Opening High Low Closing Price Change % Volume
Apr, 2026 3,025 3,155 2,787 2,818 -171 -5.72% 2,011,400

Monthly Price

Date Opening High Low Closing Price Change % Volume
Mar, 2026 3,160 3,225 2,839 2,989 -211 -6.59% 1,640,500
Feb, 2026 3,090 3,285 3,035 3,200 +165 +5.44% 2,877,500
Jan, 2026 2,714 3,125 2,697 3,035 +313 +11.50% 1,701,500
Dec, 2025 2,650 2,742 2,575 2,722 +72 +2.72% 1,015,800
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