kabutan

STI Foods Holdings,Inc.(2932) Historical

2932
TSE Standard
STI Foods Holdings,Inc.
1,293
JPY
-2
(-0.15%)
Dec 5, 3:30 pm JST
8.36
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
1,295.9
Dec 5, 2:11 pm 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 5, 2025 1,301 1,301 1,290 1,293 -2 -0.15% 12,200

Daily Price

Date Opening High Low Closing Price Change % Volume
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
Nov 17, 2025 1,270 1,270 1,250 1,262 -10 -0.79% 48,800
Nov 14, 2025 1,286 1,286 1,258 1,272 -54 -4.07% 117,500
Nov 13, 2025 1,322 1,326 1,314 1,326 +7 +0.53% 14,100
Nov 12, 2025 1,300 1,321 1,300 1,319 +19 +1.46% 11,800
Nov 11, 2025 1,316 1,316 1,299 1,300 -16 -1.22% 17,200
Nov 10, 2025 1,316 1,320 1,310 1,316 +9 +0.69% 13,700
Nov 7, 2025 1,308 1,314 1,302 1,307 +3 +0.23% 10,900
Nov 6, 2025 1,300 1,310 1,297 1,304 +15 +1.16% 20,200