kabutan

S Foods Inc.(2292) Historical

2292
TSE Prime
S Foods Inc.
2,909
JPY
-13
(-0.44%)
Mar 13, 3:30 pm JST
18.24
USD
Mar 13, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Feb 25, 2026
3,285 JPY
52 Week Low Apr 7, 2025
2,221 JPY
Yearly High Feb 25, 2026
3,285 JPY
Yearly Low Apr 7, 2025
2,221 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 13, 2026 2,903 2,943 2,903 2,909 -13 -0.44% 69,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
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
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