STI Foods Holdings, Inc.(JP:2932)
Â¥1,100.00+9.00 (+1.85%)
JP:2932
STI Foods Holdings, Inc. historical prices
Â¥1,100.00
At close:+9.00 (+1.85%)
Want to see JP:2932 full AI Analyst Report?
STI Foods Holdings, Inc. (2932) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 1,110.00 | 1,110.00 | 1,083.00 | 1,100.00 | 1,100.00 | +1.85% | 23,000 | 1.78 |
| Nov 09, 2026 | 1,082.00 | 1,091.00 | 1,077.00 | 1,091.00 | 1,091.00 | +1.02% | 36,500 | 2.92 |
| Nov 06, 2026 | 1,116.00 | 1,116.00 | 1,068.00 | 1,080.00 | 1,080.00 | -3.74% | 90,400 | 8.16 |
| Nov 05, 2026 | 1,140.00 | 1,142.00 | 1,119.00 | 1,122.00 | 1,122.00 | -0.88% | 39,200 | 3.72 |
| Nov 04, 2026 | 1,150.00 | 1,156.00 | 1,125.00 | 1,132.00 | 1,132.00 | -0.44% | 63,000 | 6.49 |
| Nov 03, 2026 | 1,137.00 | 1,140.00 | 1,127.00 | 1,137.00 | 1,137.00 | +0.00% | 0 | 0.00 |
| Nov 02, 2026 | 1,140.00 | 1,140.00 | 1,127.00 | 1,137.00 | 1,137.00 | +0.18% | 18,500 | 1.91 |
| Oct 30, 2026 | 1,132.00 | 1,142.00 | 1,121.00 | 1,135.00 | 1,135.00 | +1.43% | 13,800 | 1.42 |
| Oct 29, 2026 | 1,122.00 | 1,124.00 | 1,115.00 | 1,119.00 | 1,119.00 | +0.36% | 9,000 | 0.93 |
| Oct 28, 2026 | 1,138.00 | 1,138.00 | 1,115.00 | 1,115.00 | 1,115.00 | -1.24% | 9,000 | 0.93 |
| Oct 27, 2026 | 1,139.00 | 1,140.00 | 1,126.00 | 1,129.00 | 1,129.00 | -0.79% | 9,300 | 0.97 |
| Oct 26, 2026 | 1,128.00 | 1,138.00 | 1,119.00 | 1,138.00 | 1,138.00 | +2.15% | 10,300 | 1.07 |
| Oct 23, 2026 | 1,132.00 | 1,136.00 | 1,114.00 | 1,114.00 | 1,114.00 | -1.68% | 14,600 | 1.52 |
| Oct 22, 2026 | 1,123.00 | 1,135.00 | 1,123.00 | 1,133.00 | 1,133.00 | +0.89% | 16,000 | 1.68 |
| Oct 21, 2026 | 1,123.00 | 1,127.00 | 1,112.00 | 1,123.00 | 1,123.00 | +0.90% | 9,800 | 1.04 |
| Oct 20, 2026 | 1,130.00 | 1,132.00 | 1,112.00 | 1,113.00 | 1,113.00 | -1.42% | 13,900 | 1.49 |
| Oct 19, 2026 | 1,115.00 | 1,129.00 | 1,111.00 | 1,129.00 | 1,129.00 | +1.26% | 14,300 | 1.55 |
| Oct 16, 2026 | 1,109.00 | 1,115.00 | 1,100.00 | 1,115.00 | 1,115.00 | +0.90% | 19,200 | 2.12 |
| Oct 15, 2026 | 1,110.00 | 1,110.00 | 1,098.00 | 1,105.00 | 1,105.00 | +0.45% | 16,800 | 1.91 |
| Oct 14, 2026 | 1,110.00 | 1,110.00 | 1,098.00 | 1,100.00 | 1,100.00 | -0.18% | 13,500 | 1.52 |
| Oct 13, 2026 | 1,100.00 | 1,108.00 | 1,100.00 | 1,102.00 | 1,102.00 | -0.18% | 13,400 | 1.53 |
| Oct 12, 2026 | 1,104.00 | 1,112.00 | 1,098.00 | 1,104.00 | 1,104.00 | +0.00% | 0 | 0.00 |
| Oct 09, 2026 | 1,112.00 | 1,112.00 | 1,098.00 | 1,104.00 | 1,104.00 | +0.45% | 6,500 | 0.73 |
| Oct 08, 2026 | 1,112.00 | 1,112.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.90% | 12,700 | 1.45 |
| Oct 07, 2026 | 1,102.00 | 1,110.00 | 1,101.00 | 1,109.00 | 1,109.00 | +0.64% | 11,300 | 1.29 |
| Oct 06, 2026 | 1,110.00 | 1,114.00 | 1,101.00 | 1,102.00 | 1,102.00 | -0.45% | 10,500 | 1.21 |
| Oct 05, 2026 | 1,107.00 | 1,108.00 | 1,099.00 | 1,107.00 | 1,107.00 | +0.00% | 13,800 | 1.60 |
| Oct 02, 2026 | 1,114.00 | 1,114.00 | 1,102.00 | 1,107.00 | 1,107.00 | -0.36% | 10,600 | 1.23 |
| Oct 01, 2026 | 1,115.00 | 1,115.00 | 1,102.00 | 1,111.00 | 1,111.00 | +0.00% | 9,100 | 1.06 |
| Sep 30, 2026 | 1,111.00 | 1,111.00 | 1,098.00 | 1,111.00 | 1,111.00 | +1.00% | 13,300 | 1.56 |
| Sep 29, 2026 | 1,109.00 | 1,109.00 | 1,093.00 | 1,100.00 | 1,100.00 | +0.09% | 13,000 | 1.53 |
| Sep 28, 2026 | 1,100.00 | 1,109.00 | 1,097.00 | 1,099.00 | 1,099.00 | -0.09% | 8,600 | 1.02 |
| Sep 25, 2026 | 1,115.00 | 1,115.00 | 1,099.00 | 1,100.00 | 1,100.00 | +0.18% | 10,200 | 1.19 |
| Sep 24, 2026 | 1,101.00 | 1,102.00 | 1,097.00 | 1,098.00 | 1,098.00 | -0.27% | 10,000 | 1.17 |
| Sep 23, 2026 | 1,110.00 | 1,110.00 | 1,097.00 | 1,101.00 | 1,101.00 | +0.00% | 0 | 0.00 |
| Sep 22, 2026 | 1,110.00 | 1,110.00 | 1,097.00 | 1,101.00 | 1,101.00 | +0.00% | 0 | 0.00 |
| Sep 21, 2026 | 1,110.00 | 1,110.00 | 1,097.00 | 1,101.00 | 1,101.00 | +0.00% | 0 | 0.00 |
| Sep 18, 2026 | 1,110.00 | 1,110.00 | 1,097.00 | 1,101.00 | 1,101.00 | +0.00% | 8,400 | 0.89 |
| Sep 17, 2026 | 1,107.00 | 1,107.00 | 1,100.00 | 1,101.00 | 1,101.00 | +0.09% | 9,000 | 0.95 |
| Sep 16, 2026 | 1,096.00 | 1,102.00 | 1,092.00 | 1,100.00 | 1,100.00 | +0.36% | 7,600 | 0.80 |
| Sep 15, 2026 | 1,100.00 | 1,108.00 | 1,096.00 | 1,096.00 | 1,096.00 | -0.27% | 8,800 | 0.92 |
| Sep 14, 2026 | 1,119.00 | 1,119.00 | 1,099.00 | 1,099.00 | 1,099.00 | -0.18% | 10,400 | 1.09 |
| Sep 11, 2026 | 1,103.00 | 1,105.00 | 1,091.00 | 1,101.00 | 1,101.00 | -0.18% | 13,300 | 1.40 |
| Sep 10, 2026 | 1,110.00 | 1,110.00 | 1,100.00 | 1,103.00 | 1,103.00 | -0.18% | 5,600 | 0.58 |
| Sep 09, 2026 | 1,119.00 | 1,119.00 | 1,105.00 | 1,105.00 | 1,105.00 | -0.45% | 7,300 | 0.76 |
| Sep 08, 2026 | 1,122.00 | 1,122.00 | 1,110.00 | 1,110.00 | 1,110.00 | -0.80% | 5,900 | 0.60 |
| Sep 07, 2026 | 1,120.00 | 1,120.00 | 1,116.00 | 1,119.00 | 1,119.00 | -0.62% | 11,300 | 1.15 |
| Sep 04, 2026 | 1,124.00 | 1,126.00 | 1,113.00 | 1,126.00 | 1,126.00 | +1.08% | 10,400 | 1.06 |
| Sep 03, 2026 | 1,113.00 | 1,120.00 | 1,113.00 | 1,114.00 | 1,114.00 | -0.36% | 9,100 | 0.92 |
| Sep 02, 2026 | 1,125.00 | 1,125.00 | 1,112.00 | 1,118.00 | 1,118.00 | +0.18% | 7,300 | 0.71 |
