kabutan

S Foods Inc.(2292) Historical

2292
TSE Prime
S Foods Inc.
3,040
JPY
+35
(+1.16%)
Jan 29, 3:30 pm JST
19.87
USD
Jan 29, 1:30 am EST
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Jan 20, 2026
3,125 JPY
52 Week Low Apr 7, 2025
2,221 JPY
Yearly High Jan 20, 2026
3,125 JPY
Yearly Low Apr 7, 2025
2,221 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,065 3,125 2,963 3,040 -35 -1.14% 396,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Jan 23, 2026 3,050 3,125 3,015 3,075 +45 +1.49% 441,900
Jan 16, 2026 2,780 3,075 2,754 3,030 +265 +9.58% 644,400
Jan 9, 2026 2,714 2,780 2,697 2,765 +43 +1.58% 239,300
Dec 30, 2025 2,698 2,742 2,682 2,722 +34 +1.26% 109,200
Dec 26, 2025 2,742 2,742 2,676 2,688 -29 -1.07% 213,600
Dec 19, 2025 2,612 2,741 2,612 2,717 +105 +4.02% 286,400
Dec 12, 2025 2,605 2,650 2,598 2,612 +27 +1.04% 194,100
Dec 5, 2025 2,650 2,650 2,575 2,585 -65 -2.45% 212,500
Nov 28, 2025 2,621 2,660 2,606 2,650 +29 +1.11% 184,800
Nov 21, 2025 2,567 2,625 2,549 2,621 +54 +2.10% 318,200
Nov 14, 2025 2,552 2,580 2,531 2,567 +22 +0.86% 201,400
Nov 7, 2025 2,495 2,562 2,492 2,545 +45 +1.80% 250,900
Oct 31, 2025 2,580 2,606 2,478 2,500 -64 -2.50% 388,700
Oct 24, 2025 2,545 2,578 2,512 2,564 +31 +1.22% 357,700
Oct 17, 2025 2,576 2,620 2,525 2,533 -74 -2.84% 414,500
Oct 10, 2025 2,673 2,693 2,575 2,607 -21 -0.80% 289,600
Oct 3, 2025 2,771 2,780 2,626 2,628 -152 -5.47% 277,300
Sep 26, 2025 2,717 2,780 2,717 2,780 +62 +2.28% 209,300
Sep 19, 2025 2,716 2,758 2,713 2,718 +2 +0.07% 219,600
Sep 12, 2025 2,764 2,799 2,715 2,716 -44 -1.59% 328,000