kabutan

S Foods Inc.(2292) Historical

2292
TSE Prime
S Foods Inc.
2,727
JPY
-1
(-0.04%)
Aug 13, 11:30 am JST
18.42
USD
Aug 12, 10:30 pm EDT
Result
PTS
outside of trading hours
2,717.8
Aug 13, 10:52 am JST
Summary Chart Historical News Financial Result
52 Week High Oct 16, 2024
2,870 JPY
52 Week Low Apr 7, 2025
2,221 JPY
Yearly High Apr 22, 2025
2,773 JPY
Yearly Low Apr 7, 2025
2,221 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 13, 2025 2,730 2,730 2,697 2,727 +3 +0.11% 154,300

Weekly Price

Date Opening High Low Closing Price Change % Volume
Aug 8, 2025 2,685 2,740 2,661 2,724 +19 +0.70% 381,900
Aug 1, 2025 2,621 2,705 2,618 2,705 +88 +3.36% 357,300
Jul 25, 2025 2,526 2,630 2,526 2,617 +91 +3.60% 259,500
Jul 18, 2025 2,673 2,691 2,518 2,526 -111 -4.21% 623,800
Jul 11, 2025 2,633 2,691 2,592 2,637 -2 -0.08% 340,800
Jul 4, 2025 2,620 2,651 2,616 2,639 +26 +1.00% 221,100
Jun 27, 2025 2,574 2,636 2,557 2,613 +33 +1.28% 198,400
Jun 20, 2025 2,578 2,598 2,557 2,580 +13 +0.51% 179,200
Jun 13, 2025 2,628 2,629 2,557 2,567 -51 -1.95% 180,200
Jun 6, 2025 2,614 2,643 2,580 2,618 +4 +0.15% 199,700
May 30, 2025 2,661 2,669 2,580 2,614 -37 -1.40% 208,000
May 23, 2025 2,650 2,692 2,620 2,651 0 0.00% 244,600
May 16, 2025 2,669 2,699 2,562 2,651 -34 -1.27% 260,700
May 9, 2025 2,620 2,722 2,610 2,685 +70 +2.68% 234,200
May 2, 2025 2,671 2,715 2,569 2,615 -68 -2.53% 313,600
Apr 25, 2025 2,700 2,773 2,657 2,683 -5 -0.19% 528,400
Apr 18, 2025 2,500 2,693 2,483 2,688 +229 +9.31% 534,200
Apr 11, 2025 2,279 2,471 2,221 2,459 +58 +2.42% 474,000
Apr 4, 2025 2,525 2,544 2,369 2,401 -143 -5.62% 429,300
Mar 28, 2025 2,559 2,576 2,515 2,544 +8 +0.32% 325,400