kabutan

S Foods Inc.(2292) Historical

2292
TSE Prime
S Foods Inc.
2,821
JPY
-29
(-1.02%)
Apr 30, 1:03 pm JST
17.58
USD
Apr 30, 12:03 am 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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,855 2,860 2,787 2,821 -41 -1.43% 222,000

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 2,950 2,980 2,841 2,862 -67 -2.29% 555,500
Apr 17, 2026 3,010 3,080 2,886 2,929 -116 -3.81% 736,700
Apr 10, 2026 3,055 3,155 3,040 3,045 -10 -0.33% 303,200
Apr 3, 2026 2,965 3,095 2,934 3,055 +20 +0.66% 366,600
Mar 27, 2026 2,890 3,060 2,839 3,035 +115 +3.94% 432,700
Mar 19, 2026 2,900 3,005 2,890 2,920 +11 +0.38% 264,000
Mar 13, 2026 2,944 3,025 2,903 2,909 -121 -3.99% 338,800
Mar 6, 2026 3,160 3,225 2,946 3,030 -170 -5.31% 441,800
Feb 27, 2026 3,205 3,285 3,100 3,200 +20 +0.63% 1,686,900
Feb 20, 2026 3,185 3,200 3,125 3,180 -10 -0.31% 572,100
Feb 13, 2026 3,140 3,235 3,105 3,190 +75 +2.41% 308,500
Feb 6, 2026 3,090 3,160 3,035 3,115 +80 +2.64% 310,000
Jan 30, 2026 3,065 3,125 2,963 3,035 -40 -1.30% 375,900
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