S Foods Inc. (2292.T) JPX

Currency In JPY

2292.T Historical Return

If you invested ¥1000 in S Foods Inc. (2292.T) 10 years ago, it would be worth ¥1,251.14 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥912.17, while ¥1000 invested 1 year ago would be worth ¥1,063.69. This corresponds to total returns of 25.11%, -8.78%, 6.37%, respectively, with annualized returns of 2.26%, -1.82%, 6.37%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2292.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	2,791	2,749	2,749	2,807	2,746	177,600
July 30, 2026	2,876	2,841	2,841	2,883	2,824	175,900
July 29, 2026	2,860	2,884	2,884	2,895	2,834	197,900
July 28, 2026	2,850	2,836	2,836	2,872	2,824	161,800
July 27, 2026	2,793	2,837	2,837	2,839	2,772	143,000
July 24, 2026	2,732	2,756	2,756	2,766	2,720	125,700
July 23, 2026	2,761	2,753	2,753	2,768	2,748	122,800
July 22, 2026	2,769	2,761	2,761	2,775	2,741	186,600
July 21, 2026	2,735	2,752	2,752	2,781	2,733	178,100
July 17, 2026	2,704	2,729	2,729	2,729	2,686	200,000
July 16, 2026	2,698	2,685	2,685	2,718	2,685	185,300
July 15, 2026	2,750	2,695	2,695	2,765	2,670	594,800
July 14, 2026	2,785	2,794	2,794	2,824	2,774	166,800
July 13, 2026	2,751	2,765	2,765	2,786	2,751	167,600
July 10, 2026	2,779	2,740	2,740	2,779	2,738	150,600
July 09, 2026	2,713	2,756	2,756	2,786	2,713	196,700
July 08, 2026	2,712	2,737	2,737	2,759	2,707	145,000
July 07, 2026	2,692	2,712	2,712	2,728	2,683	136,700
July 06, 2026	2,681	2,685	2,685	2,710	2,673	100,700
July 03, 2026	2,684	2,673	2,673	2,706	2,673	106,200
July 02, 2026	2,616	2,651	2,651	2,660	2,603	183,300
July 01, 2026	2,618	2,603	2,603	2,621	2,592	208,000
June 30, 2026	2,650	2,642	2,642	2,673	2,638	242,100
June 29, 2026	2,634	2,650	2,650	2,667	2,621	317,700
June 26, 2026	2,635	2,637	2,637	2,648	2,615	132,800
June 25, 2026	2,644	2,635	2,635	2,662	2,622	176,000
June 24, 2026	2,598	2,626	2,626	2,636	2,594	156,200
June 23, 2026	2,573	2,585	2,585	2,608	2,571	208,200
June 22, 2026	2,609	2,590	2,590	2,624	2,560	231,800
June 19, 2026	2,590	2,636	2,636	2,636	2,582	193,900
June 18, 2026	2,585	2,593	2,593	2,600	2,574	120,200
June 17, 2026	2,615	2,590	2,590	2,630	2,588	87,500
June 16, 2026	2,646	2,620	2,620	2,646	2,601	123,700
June 15, 2026	2,670	2,651	2,651	2,670	2,642	91,900
June 12, 2026	2,624	2,625	2,625	2,640	2,612	160,500
June 11, 2026	2,649	2,630	2,630	2,649	2,623	105,200
June 10, 2026	2,597	2,637	2,637	2,637	2,597	75,400
June 09, 2026	2,605	2,597	2,597	2,619	2,574	132,600
June 08, 2026	2,575	2,605	2,605	2,613	2,574	145,300
June 05, 2026	2,586	2,586	2,586	2,622	2,575	107,300
June 04, 2026	2,576	2,575	2,575	2,588	2,556	187,200
June 03, 2026	2,587	2,602	2,602	2,602	2,562	118,100
June 02, 2026	2,625	2,577	2,577	2,625	2,572	143,800
June 01, 2026	2,715	2,655	2,655	2,715	2,630	117,600
May 29, 2026	2,712	2,715	2,715	2,743	2,712	86,300
May 28, 2026	2,710	2,724	2,724	2,732	2,698	78,900
May 27, 2026	2,726	2,711	2,711	2,726	2,698	87,800
May 26, 2026	2,736	2,735	2,735	2,759	2,725	103,300
May 25, 2026	2,798	2,749	2,749	2,798	2,731	78,100
May 22, 2026	2,819	2,793	2,793	2,819	2,766	51,300
May 21, 2026	2,839	2,819	2,819	2,862	2,819	117,800
May 20, 2026	2,817	2,825	2,825	2,835	2,778	84,600
May 19, 2026	2,838	2,828	2,828	2,840	2,807	100,400
May 18, 2026	2,839	2,794	2,794	2,839	2,781	79,900
May 15, 2026	2,825	2,841	2,841	2,841	2,820	51,200
May 14, 2026	2,823	2,823	2,823	2,826	2,805	50,200
May 13, 2026	2,812	2,810	2,810	2,845	2,801	73,800
May 12, 2026	2,827	2,814	2,814	2,845	2,807	75,600
May 11, 2026	2,820	2,821	2,821	2,840	2,806	89,500
May 08, 2026	2,840	2,809	2,809	2,840	2,782	71,500