kabutan

STI Foods Holdings,Inc.(2932) Historical

2932
TSE Standard
STI Foods Holdings,Inc.
1,266
JPY
-9
(-0.71%)
Dec 17, 11:29 am JST
8.18
USD
Dec 16, 9:29 pm EST
Result
PTS
outside of trading hours
1,267.3
Dec 17, 10:39 am JST
Summary Chart Historical News Financial Result
52 Week High Dec 23, 2024
1,689 JPY
52 Week Low Apr 7, 2025
1,051 JPY
Yearly High Jan 7, 2025
1,657 JPY
Yearly Low Apr 7, 2025
1,051 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Dec 17, 2025 1,278 1,278 1,265 1,266 -9 -0.71% 10,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Dec 16, 2025 1,275 1,276 1,270 1,275 0 0.00% 11,800
Dec 15, 2025 1,277 1,277 1,261 1,275 +6 +0.47% 20,700
Dec 12, 2025 1,270 1,277 1,259 1,269 +11 +0.87% 30,500
Dec 11, 2025 1,271 1,275 1,255 1,258 -13 -1.02% 36,400
Dec 10, 2025 1,286 1,291 1,271 1,271 -4 -0.31% 21,400
Dec 9, 2025 1,285 1,285 1,270 1,275 -10 -0.78% 35,500
Dec 8, 2025 1,291 1,292 1,273 1,285 -8 -0.62% 42,700
Dec 5, 2025 1,301 1,301 1,290 1,293 -2 -0.15% 12,200
Dec 4, 2025 1,286 1,298 1,286 1,295 +5 +0.39% 18,000
Dec 3, 2025 1,289 1,298 1,286 1,290 +3 +0.23% 18,600
Dec 2, 2025 1,295 1,303 1,287 1,287 -8 -0.62% 20,600
Dec 1, 2025 1,312 1,312 1,288 1,295 -7 -0.54% 38,100
Nov 28, 2025 1,286 1,308 1,286 1,302 +17 +1.32% 29,200
Nov 27, 2025 1,281 1,285 1,275 1,285 +5 +0.39% 14,100
Nov 26, 2025 1,280 1,283 1,274 1,280 +3 +0.23% 14,300
Nov 25, 2025 1,293 1,293 1,274 1,277 -2 -0.16% 25,100
Nov 21, 2025 1,265 1,283 1,255 1,279 +14 +1.11% 23,900
Nov 20, 2025 1,250 1,265 1,250 1,265 +24 +1.93% 25,700
Nov 19, 2025 1,244 1,251 1,233 1,241 -3 -0.24% 28,900
Nov 18, 2025 1,262 1,264 1,242 1,244 -18 -1.43% 46,000