S Foods Inc. - 2292.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	2,525	2,533	2,533	2,550	2,525	64,100
October 16, 2025	2,550	2,529	2,529	2,560	2,526	118,300
October 15, 2025	2,590	2,549	2,549	2,608	2,549	137,900
October 14, 2025	2,576	2,596	2,596	2,620	2,574	94,200
October 10, 2025	2,585	2,607	2,607	2,607	2,575	73,400
October 09, 2025	2,626	2,605	2,605	2,629	2,600	62,200
October 08, 2025	2,666	2,638	2,638	2,693	2,638	66,500
October 07, 2025	2,650	2,661	2,661	2,662	2,642	38,000
October 06, 2025	2,673	2,650	2,650	2,675	2,631	49,500
October 03, 2025	2,659	2,628	2,628	2,675	2,626	46,000
October 02, 2025	2,678	2,659	2,659	2,679	2,651	54,900
October 01, 2025	2,704	2,682	2,682	2,742	2,655	70,400
September 30, 2025	2,721	2,717	2,717	2,727	2,702	52,600
September 29, 2025	2,771	2,721	2,721	2,780	2,715	53,400
September 26, 2025	2,755	2,780	2,780	2,780	2,754	59,800
September 25, 2025	2,767	2,754	2,754	2,769	2,743	46,400
September 24, 2025	2,720	2,755	2,755	2,768	2,720	59,100
September 22, 2025	2,717	2,725	2,725	2,750	2,717	44,000
September 19, 2025	2,739	2,718	2,718	2,758	2,717	94,300
September 18, 2025	2,750	2,732	2,732	2,752	2,713	49,300
September 17, 2025	2,752	2,737	2,737	2,758	2,725	49,300
September 16, 2025	2,716	2,749	2,749	2,753	2,716	41,300
September 12, 2025	2,752	2,716	2,716	2,759	2,715	75,800
September 11, 2025	2,771	2,759	2,759	2,796	2,748	42,800
September 10, 2025	2,787	2,782	2,782	2,796	2,765	48,400
September 09, 2025	2,784	2,787	2,787	2,799	2,775	85,400
September 08, 2025	2,764	2,779	2,779	2,780	2,760	75,600
September 05, 2025	2,743	2,760	2,760	2,769	2,732	65,200
September 04, 2025	2,761	2,751	2,751	2,761	2,730	60,300
September 03, 2025	2,768	2,753	2,753	2,772	2,739	94,200
September 02, 2025	2,734	2,764	2,764	2,778	2,729	137,900
September 01, 2025	2,701	2,717	2,717	2,729	2,681	111,600
August 29, 2025	2,697	2,701	2,701	2,704	2,667	105,100
August 28, 2025	2,700	2,702	2,702	2,715	2,677	139,800
August 27, 2025	2,723	2,753	2,701	2,775	2,723	228,300
August 26, 2025	2,740	2,745	2,693.15	2,759	2,735	97,100
August 25, 2025	2,746	2,744	2,692.17	2,769	2,742	92,800
August 22, 2025	2,760	2,759	2,759	2,760	2,742	54,400
August 21, 2025	2,763	2,754	2,754	2,763	2,734	69,400
August 20, 2025	2,745	2,748	2,748	2,768	2,737	96,100
August 19, 2025	2,727	2,754	2,754	2,754	2,715	49,000
August 18, 2025	2,707	2,717	2,717	2,743	2,706	86,900
August 15, 2025	2,730	2,700	2,700	2,730	2,695	77,600
August 14, 2025	2,735	2,719	2,719	2,746	2,719	55,000
August 13, 2025	2,730	2,735	2,735	2,736	2,701	69,300
August 12, 2025	2,730	2,728	2,728	2,730	2,697	126,000
August 08, 2025	2,729	2,724	2,724	2,735	2,712	90,000
August 07, 2025	2,716	2,722	2,722	2,736	2,706	74,200
August 06, 2025	2,720	2,720	2,720	2,740	2,715	68,500
August 05, 2025	2,673	2,717	2,717	2,725	2,661	76,500
August 04, 2025	2,685	2,677	2,677	2,704	2,672	72,700
August 01, 2025	2,667	2,705	2,705	2,705	2,666	82,600
July 31, 2025	2,685	2,667	2,667	2,693	2,665	87,000
July 30, 2025	2,665	2,685	2,685	2,686	2,651	75,100
July 29, 2025	2,640	2,652	2,652	2,653	2,636	54,500
July 28, 2025	2,621	2,658	2,658	2,659	2,618	58,100
July 25, 2025	2,602	2,617	2,617	2,630	2,602	49,500
July 24, 2025	2,589	2,598	2,598	2,598	2,578	59,400
July 23, 2025	2,548	2,559	2,559	2,571	2,536	103,200
July 22, 2025	2,526	2,533	2,533	2,549	2,526	47,400

S Foods Inc. (2292.T) JPX