Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

S Foods Inc. (2292) Historical Prices

JP:2292 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262,671.002,699.002,671.002,696.002,696.00+1.39%111,1000.57
Oct 29, 20262,655.002,659.002,619.002,659.002,659.00+0.87%374,0001.96
Oct 28, 20262,690.002,708.002,626.002,636.002,636.00-2.66%185,2000.97
Oct 27, 20262,731.002,736.002,695.002,708.002,708.00-1.71%141,3000.74
Oct 26, 20262,750.002,761.002,727.002,755.002,755.00+0.73%125,8000.65
Oct 23, 20262,744.002,793.002,723.002,735.002,735.00+0.33%147,5000.77
Oct 22, 20262,706.002,738.002,695.002,726.002,726.00+0.89%141,6000.74
Oct 21, 20262,676.002,714.002,659.002,702.002,702.00+1.69%212,4001.11
Oct 20, 20262,628.002,661.002,621.002,657.002,657.00+1.14%127,4000.67
Oct 19, 20262,650.002,655.002,614.002,627.002,627.00+0.08%124,1000.65
Oct 16, 20262,632.002,647.002,612.002,625.002,625.00-0.27%194,0001.01
Oct 15, 20262,561.002,646.002,550.002,632.002,632.00-0.79%326,4001.75
Oct 14, 20262,679.002,679.002,637.002,653.002,653.00-1.19%145,3000.78
Oct 13, 20262,655.002,693.002,640.002,685.002,685.00+1.59%194,4001.04
Oct 12, 20262,643.002,670.002,632.002,643.002,643.00+0.00%00.00
Oct 09, 20262,662.002,670.002,632.002,643.002,643.00+0.04%139,6000.71
Oct 08, 20262,628.002,642.002,607.002,642.002,642.00+0.38%154,9000.79
Oct 07, 20262,656.002,669.002,620.002,632.002,632.00-0.94%111,3000.56
Oct 06, 20262,665.002,665.002,640.002,657.002,657.00+0.19%110,6000.55
Oct 05, 20262,655.002,660.002,634.002,652.002,652.00+0.11%123,8000.62
Oct 02, 20262,679.002,685.002,641.002,649.002,649.00-1.82%122,6000.61
Oct 01, 20262,667.002,707.002,655.002,698.002,698.00+0.41%177,9000.90
Sep 30, 20262,676.002,687.002,659.002,687.002,687.00+0.26%135,5000.68
Sep 29, 20262,725.002,725.002,675.002,680.002,680.00-1.72%174,8000.88
Sep 28, 20262,761.002,765.002,724.002,727.002,727.00-1.09%141,0000.71
Sep 25, 20262,732.002,757.002,729.002,757.002,757.00+0.92%131,8000.66
Sep 24, 20262,725.002,755.002,715.002,732.002,732.00-0.44%143,9000.71
Sep 23, 20262,790.002,798.002,743.002,744.002,744.00+0.00%00.00
Sep 22, 20262,790.002,798.002,743.002,744.002,744.00+0.00%00.00
Sep 21, 20262,790.002,798.002,743.002,744.002,744.00+0.00%00.00
Sep 18, 20262,790.002,798.002,743.002,744.002,744.00-2.03%142,5000.67
Sep 17, 20262,799.002,811.002,784.002,801.002,801.00+0.54%71,8000.33
Sep 16, 20262,755.002,794.002,754.002,786.002,786.00+1.13%83,1000.38
Sep 15, 20262,771.002,792.002,752.002,755.002,755.00-0.86%111,3000.51
Sep 14, 20262,730.002,779.002,718.002,779.002,779.00+2.28%122,1000.56
Sep 11, 20262,731.002,766.002,712.002,717.002,717.00-1.13%200,9000.93
Sep 10, 20262,740.002,758.002,721.002,748.002,748.00-0.25%117,4000.55
Sep 09, 20262,775.002,778.002,748.002,755.002,755.00-0.54%95,9000.44
Sep 08, 20262,770.002,782.002,750.002,770.002,770.00+0.07%107,1000.50
Sep 07, 20262,774.002,791.002,750.002,768.002,768.00-1.18%142,4000.66
Sep 04, 20262,832.002,832.002,780.002,801.002,801.00-2.06%249,1001.17
Sep 03, 20262,926.002,926.002,852.002,860.002,860.00-2.32%185,5000.87
Sep 02, 20262,937.002,969.002,907.002,928.002,928.00-0.31%190,4000.90
Sep 01, 20262,930.002,961.002,917.002,937.002,937.00+0.44%221,5001.05
Aug 31, 20262,873.002,924.002,849.002,924.002,924.00+1.99%811,2004.07
Aug 28, 20262,857.002,889.002,847.002,867.002,867.00-0.83%495,8002.56
Aug 27, 20262,953.002,983.002,924.002,946.002,891.00-0.51%526,2002.81
Aug 26, 20262,930.002,976.002,930.002,961.002,905.72+0.82%222,7001.20
Aug 25, 20262,913.002,950.002,900.002,937.002,882.17+1.28%303,6001.67
Aug 24, 20262,890.002,926.002,885.002,900.002,845.86+0.42%429,4002.44