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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,545	2,526	2,526	2,550	2,525	46,500
July 17, 2025	2,531	2,532	2,532	2,539	2,518	77,100
July 16, 2025	2,556	2,531	2,531	2,574	2,531	115,300
July 15, 2025	2,570	2,565	2,565	2,597	2,541	278,000
July 14, 2025	2,673	2,679	2,679	2,691	2,646	97,000
July 11, 2025	2,619	2,637	2,637	2,691	2,614	114,000
July 10, 2025	2,633	2,596	2,596	2,633	2,592	69,600
July 09, 2025	2,619	2,632	2,632	2,633	2,604	71,200
July 08, 2025	2,641	2,620	2,620	2,641	2,610	45,600
July 07, 2025	2,633	2,641	2,641	2,656	2,618	40,400
July 04, 2025	2,630	2,639	2,639	2,648	2,630	25,100
July 03, 2025	2,646	2,620	2,620	2,648	2,618	32,800
July 02, 2025	2,628	2,646	2,646	2,651	2,626	54,000
July 01, 2025	2,642	2,628	2,628	2,644	2,616	62,000
June 30, 2025	2,620	2,618	2,618	2,639	2,617	47,200
June 27, 2025	2,615	2,613	2,613	2,636	2,600	38,900
June 26, 2025	2,599	2,614	2,614	2,617	2,598	30,900
June 25, 2025	2,607	2,599	2,599	2,611	2,582	46,100
June 24, 2025	2,610	2,607	2,607	2,615	2,597	29,400
June 23, 2025	2,574	2,600	2,600	2,608	2,557	53,100
June 20, 2025	2,577	2,580	2,580	2,586	2,567	65,400
June 19, 2025	2,590	2,583	2,583	2,597	2,572	21,300
June 18, 2025	2,574	2,590	2,590	2,598	2,574	35,600
June 17, 2025	2,571	2,580	2,580	2,586	2,559	31,100
June 16, 2025	2,578	2,575	2,575	2,584	2,557	25,800
June 13, 2025	2,581	2,567	2,567	2,581	2,557	52,700
June 12, 2025	2,605	2,589	2,589	2,607	2,580	35,000
June 11, 2025	2,585	2,605	2,605	2,609	2,581	25,300
June 10, 2025	2,590	2,585	2,585	2,605	2,584	38,700
June 09, 2025	2,628	2,592	2,592	2,629	2,590	28,500
June 06, 2025	2,643	2,618	2,618	2,643	2,605	30,300
June 05, 2025	2,602	2,619	2,619	2,642	2,595	48,300
June 04, 2025	2,618	2,608	2,608	2,630	2,597	29,500
June 03, 2025	2,589	2,605	2,605	2,615	2,580	45,800
June 02, 2025	2,614	2,589	2,589	2,618	2,580	45,800
May 30, 2025	2,590	2,614	2,614	2,632	2,580	51,200
May 29, 2025	2,632	2,602	2,602	2,655	2,598	43,300
May 28, 2025	2,641	2,634	2,634	2,651	2,631	33,200
May 27, 2025	2,641	2,641	2,641	2,648	2,625	33,100
May 26, 2025	2,661	2,629	2,629	2,669	2,626	47,200
May 23, 2025	2,660	2,651	2,651	2,665	2,642	40,400

S Foods Inc. (2292.T) JPX