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
May 31, 2024 1,496 1,546 1,479 1,538 +42 +2.81% 190,202
May 24, 2024 1,484 1,576 1,476 1,496 +12 +0.81% 428,404
May 17, 2024 1,389 1,533 1,366 1,484 +108 +7.85% 377,104
May 10, 2024 1,401 1,413 1,364 1,376 -15 -1.08% 75,301
May 2, 2024 1,413 1,431 1,363 1,391 -22 -1.56% 122,101
Apr 26, 2024 1,399 1,453 1,399 1,413 +34 +2.47% 110,401
Apr 19, 2024 1,399 1,411 1,349 1,379 -25 -1.78% 109,801
Apr 12, 2024 1,456 1,456 1,391 1,404 -37 -2.57% 123,901
Apr 5, 2024 1,431 1,468 1,379 1,441 +15 +1.05% 348,903
Mar 29, 2024 1,283 1,431 1,266 1,426 +153 +12.02% 340,803
Mar 22, 2024 1,208 1,279 1,206 1,273 +72 +6.00% 224,702
Mar 15, 2024 1,191 1,214 1,171 1,201 +5 +0.42% 138,001
Mar 8, 2024 1,283 1,283 1,194 1,196 -80 -6.27% 251,103
Mar 1, 2024 1,301 1,316 1,276 1,276 -25 -1.92% 176,702
Feb 22, 2024 1,286 1,334 1,281 1,301 +8 +0.62% 179,102
Feb 16, 2024 1,303 1,498 1,283 1,293 -50 -3.72% 758,408
Feb 9, 2024 1,389 1,394 1,326 1,343 -28 -2.04% 307,503
Feb 2, 2024 1,334 1,391 1,334 1,371 +33 +2.47% 224,402
Jan 26, 2024 1,429 1,429 1,338 1,338 -68 -4.84% 318,003
Jan 19, 2024 1,396 1,448 1,378 1,406 +10 +0.72% 346,203