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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 17, 2025 1,277 1,278 1,261 1,266 -3 -0.24% 42,500

Weekly Price

Date Opening High Low Closing Price Change % Volume
Mar 7, 2025 1,239 1,335 1,220 1,237 +22 +1.81% 287,900
Feb 28, 2025 1,227 1,234 1,202 1,215 -18 -1.46% 175,000
Feb 21, 2025 1,250 1,271 1,206 1,233 -12 -0.96% 596,500
Feb 14, 2025 1,448 1,506 1,210 1,245 -203 -14.02% 599,900
Feb 7, 2025 1,470 1,490 1,429 1,448 -16 -1.09% 138,800
Jan 31, 2025 1,490 1,493 1,452 1,464 -26 -1.74% 114,600
Jan 24, 2025 1,501 1,526 1,452 1,490 -13 -0.86% 218,000
Jan 17, 2025 1,550 1,565 1,501 1,503 -47 -3.03% 113,400
Jan 10, 2025 1,577 1,657 1,534 1,550 +13 +0.85% 259,300
Dec 30, 2024 1,519 1,537 1,499 1,537 +16 +1.05% 80,100
Dec 27, 2024 1,666 1,689 1,508 1,521 -108 -6.63% 367,903
Dec 20, 2024 1,549 1,639 1,508 1,629 +81 +5.23% 351,004
Dec 13, 2024 1,539 1,566 1,486 1,548 +14 +0.91% 332,103
Dec 6, 2024 1,651 1,654 1,499 1,534 -112 -6.80% 291,903
Nov 29, 2024 1,693 1,693 1,626 1,646 -20 -1.20% 114,001
Nov 22, 2024 1,666 1,689 1,603 1,666 +10 +0.60% 219,302
Nov 15, 2024 1,836 1,899 1,656 1,656 -187 -10.15% 376,804
Nov 8, 2024 1,926 1,926 1,836 1,843 -16 -0.86% 61,801
Nov 1, 2024 1,826 1,946 1,809 1,859 +30 +1.64% 82,801
Oct 25, 2024 1,949 1,959 1,803 1,829 -110 -5.67% 110,701