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
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,650 2,650 2,575 2,585 -65 -2.45% 212,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
Sep 5, 2025 2,701 2,778 2,681 2,760 +59 +2.18% 469,200
Aug 29, 2025 2,746 2,775 2,667 2,701 -58 -2.10% 663,100
Aug 22, 2025 2,707 2,768 2,706 2,759 +59 +2.19% 355,800
Aug 15, 2025 2,730 2,746 2,695 2,700 -24 -0.88% 327,900
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