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
3,044.5
Jan 29, 3:24 pm JST
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 Yearly Price

Date Opening High Low Closing Price Change % Volume
2026 2,714 3,125 2,697 3,040 +318 +11.68% 1,648,900

Yearly Price

Date Opening High Low Closing Price Change % Volume
2025 2,741 2,799 2,221 2,722 -15 -0.55% 19,089,200
2024 3,295 3,470 2,450 2,737 -558 -16.93% 12,314,400
2023 2,968 3,575 2,626 3,295 +326 +10.98% 10,847,200
2022 3,540 3,780 2,639 2,969 -511 -14.68% 12,870,500
2021 3,390 3,955 2,893 3,480 +115 +3.42% 13,208,100
2020 2,849 3,545 1,828 3,365 +514 +18.03% 16,916,400
2019 3,970 4,360 2,777 2,851 -1,244 -30.38% 13,881,000
2018 5,120 5,190 3,815 4,095 -1,025 -20.02% 18,816,800
2017 3,035 5,300 2,942 5,120 +2,085 +68.70% 21,742,500
2016 2,120 3,095 2,002 3,035 +916 +43.23% 22,639,200
2015 2,395 2,719 1,983 2,119 -270 -11.30% 23,528,200
2014 1,080 2,475 980 2,389 +1,319 +123.27% 16,913,800
2013 810 1,070 805 1,070 +263 +32.59% 6,090,000
2012 658 807 646 807 +161 +24.92% 4,012,500
2011 702 775 579 646 -50 -7.18% 4,788,000
2010 819 835 614 696 -114 -14.07% 4,834,000
2009 790 876 730 810 +10 +1.25% 4,412,000
2008 902 932 636 800 -132 -14.16% 3,295,500
2007 1,088 1,154 915 932 -156 -14.34% 3,787,000
2006 1,104 1,153 959 1,088 -15 -1.36% 6,187,000