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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	2,584	2,585	2,585	2,599	2,581	34,100
December 04, 2025	2,577	2,604	2,604	2,606	2,575	44,000
December 03, 2025	2,610	2,575	2,575	2,610	2,575	46,900
December 02, 2025	2,610	2,618	2,618	2,627	2,597	35,600
December 01, 2025	2,650	2,610	2,610	2,650	2,610	51,900
November 28, 2025	2,641	2,650	2,650	2,660	2,640	36,800
November 27, 2025	2,650	2,641	2,641	2,655	2,630	31,100
November 26, 2025	2,641	2,634	2,634	2,650	2,626	53,500
November 25, 2025	2,621	2,635	2,635	2,640	2,606	63,400
November 21, 2025	2,555	2,621	2,621	2,625	2,555	81,700
November 20, 2025	2,554	2,553	2,553	2,574	2,549	76,600
November 19, 2025	2,562	2,554	2,554	2,577	2,550	48,500
November 18, 2025	2,576	2,562	2,562	2,588	2,560	55,300
November 17, 2025	2,567	2,575	2,575	2,584	2,558	56,100
November 14, 2025	2,567	2,567	2,567	2,571	2,555	43,200
November 13, 2025	2,564	2,565	2,565	2,576	2,554	23,300
November 12, 2025	2,560	2,558	2,558	2,580	2,549	41,700
November 11, 2025	2,564	2,543	2,543	2,564	2,531	39,300
November 10, 2025	2,552	2,563	2,563	2,563	2,539	53,900
November 07, 2025	2,530	2,545	2,545	2,549	2,516	34,500
November 06, 2025	2,525	2,527	2,527	2,546	2,515	46,700
November 05, 2025	2,549	2,519	2,519	2,562	2,514	83,700
November 04, 2025	2,495	2,524	2,524	2,532	2,492	86,000
October 31, 2025	2,491	2,500	2,500	2,507	2,488	62,300
October 30, 2025	2,490	2,491	2,491	2,500	2,478	87,700
October 29, 2025	2,534	2,500	2,500	2,535	2,497	111,100
October 28, 2025	2,581	2,544	2,544	2,587	2,540	64,400
October 27, 2025	2,580	2,600	2,600	2,606	2,565	63,200
October 24, 2025	2,561	2,564	2,564	2,578	2,554	60,300
October 23, 2025	2,547	2,561	2,561	2,565	2,543	82,000
October 22, 2025	2,522	2,535	2,535	2,544	2,522	90,300
October 21, 2025	2,525	2,520	2,520	2,537	2,512	67,400
October 20, 2025	2,545	2,535	2,535	2,551	2,529	57,700
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

S Foods Inc. (2292.T) JPX