S Foods Inc. (2292.T) JPX

2,577.00

-78(-2.94%)

Updated at June 02 03:30PM

Currency In JPY

2292.T Historical Return

If you invested ¥1000 in S Foods Inc. (2292.T) 10 years ago, it would be worth ¥1,043.91 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥915.52, while ¥1000 invested 1 year ago would be worth ¥1,031.03. This corresponds to total returns of 4.39%, -8.45%, 3.1%, respectively, with annualized returns of 0.43%, -1.75%, 3.1%.

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
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
May 07, 2026	2,835	2,844	2,844	2,861	2,813	91,400
May 01, 2026	2,835	2,821	2,821	2,840	2,800	84,400
April 30, 2026	2,827	2,842	2,842	2,852	2,787	124,900
April 28, 2026	2,828	2,850	2,850	2,852	2,823	71,400
April 27, 2026	2,855	2,838	2,838	2,860	2,823	99,100
April 24, 2026	2,875	2,862	2,862	2,882	2,846	78,900
April 23, 2026	2,886	2,854	2,854	2,890	2,841	127,000
April 22, 2026	2,909	2,898	2,898	2,934	2,890	134,500
April 21, 2026	2,968	2,937	2,937	2,980	2,934	74,900
April 20, 2026	2,950	2,954	2,954	2,967	2,933	140,200
April 17, 2026	2,916	2,929	2,929	2,945	2,908	72,500
April 16, 2026	2,900	2,921	2,921	2,939	2,886	164,700
April 15, 2026	2,975	2,916	2,916	3,005	2,889	285,600
April 14, 2026	3,050	3,045	3,045	3,080	3,010	115,700
April 13, 2026	3,010	3,050	3,050	3,065	3,005	98,200
April 10, 2026	3,085	3,045	3,045	3,115	3,040	74,300
April 09, 2026	3,130	3,085	3,085	3,155	3,085	43,100
April 08, 2026	3,110	3,120	3,120	3,145	3,110	79,100
April 07, 2026	3,060	3,075	3,075	3,120	3,050	67,200
April 06, 2026	3,055	3,060	3,060	3,080	3,050	39,500
April 03, 2026	3,065	3,055	3,055	3,080	3,045	31,000
April 02, 2026	3,045	3,045	3,045	3,095	3,020	108,400
April 01, 2026	3,025	3,045	3,045	3,065	3,010	64,000
March 31, 2026	3,025	3,010	2,989	3,040	3,000	44,800
March 30, 2026	2,965	3,015	3,015	3,015	2,934	102,300
March 27, 2026	3,050	3,035	3,035	3,060	3,005	97,100
March 26, 2026	3,030	3,045	3,045	3,045	3,015	52,600
March 25, 2026	2,975	3,025	3,025	3,045	2,975	83,500
March 24, 2026	2,908	2,954	2,957	2,954	2,908	56,500
March 23, 2026	2,890	2,878	2,878	2,890	2,839	107,100
March 19, 2026	2,942	2,920	2,920	2,947	2,917	90,500
March 18, 2026	2,967	3,005	3,005	3,005	2,967	43,700
March 17, 2026	2,938	2,971	2,971	2,992	2,938	59,700
March 16, 2026	2,900	2,938	2,938	2,940	2,890	70,100
March 13, 2026	2,903	2,909	2,909	2,943	2,903	69,800
March 12, 2026	2,952	2,922	2,922	2,959	2,908	76,600
March 11, 2026	2,984	2,989	2,989	3,025	2,984	49,700
March 10, 2026	2,972	2,994	2,984	3,010	2,969	30,000
March 09, 2026	2,944	2,956	2,956	2,975	2,907	78,800
March 06, 2026	2,998	3,030	3,030	3,030	2,966	80,800
March 05, 2026	3,040	3,035	3,035	3,085	3,010	60,400
March 04, 2026	3,035	2,992	2,986	3,055	2,946	73,800
March 03, 2026	3,185	3,100	3,100	3,190	3,100	63,700