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 ¥1,231.2 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,020.57, while ¥1000 invested 1 year ago would be worth ¥1,092.83. This corresponds to total returns of 23.12%, 2.06%, 9.28%, respectively, with annualized returns of 2.1%, 0.41%, 9.28%.

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
October 21, 2026	2,676	2,702	2,702	2,714	2,659	212,400
October 20, 2026	2,628	2,657	2,657	2,661	2,621	127,400
October 19, 2026	2,650	2,627	2,627	2,655	2,614	124,100
October 16, 2026	2,632	2,625	2,625	2,647	2,612	194,000
October 15, 2026	2,561	2,632	2,632	2,646	2,550	326,400
October 14, 2026	2,679	2,653	2,653	2,679	2,637	145,300
October 13, 2026	2,655	2,685	2,685	2,693	2,640	194,400
October 09, 2026	2,662	2,643	2,643	2,670	2,632	139,600
October 08, 2026	2,628	2,642	2,642	2,642	2,607	154,900
October 07, 2026	2,656	2,632	2,632	2,669	2,620	111,300
October 06, 2026	2,665	2,657	2,657	2,665	2,640	110,600
October 05, 2026	2,655	2,652	2,652	2,660	2,634	123,800
October 02, 2026	2,679	2,649	2,649	2,685	2,641	122,600
October 01, 2026	2,667	2,698	2,698	2,707	2,655	177,900
September 30, 2026	2,676	2,687	2,687	2,687	2,659	135,500
September 29, 2026	2,725	2,680	2,680	2,725	2,675	174,800
September 28, 2026	2,761	2,727	2,727	2,765	2,724	141,000
September 25, 2026	2,732	2,757	2,757	2,757	2,729	131,800
September 24, 2026	2,725	2,732	2,732	2,755	2,715	143,900
September 18, 2026	2,790	2,744	2,744	2,798	2,743	142,500
September 17, 2026	2,799	2,801	2,801	2,811	2,784	71,800
September 16, 2026	2,755	2,786	2,786	2,794	2,754	83,100
September 15, 2026	2,771	2,755	2,755	2,792	2,752	111,300
September 11, 2026	2,731	2,717	2,717	2,766	2,712	200,900
September 10, 2026	2,740	2,748	2,748	2,758	2,721	117,400
September 09, 2026	2,775	2,755	2,755	2,778	2,748	95,900
September 08, 2026	2,770	2,770	2,770	2,782	2,750	107,100
September 07, 2026	2,774	2,768	2,768	2,791	2,750	142,400
September 04, 2026	2,832	2,801	2,801	2,832	2,780	249,100
September 03, 2026	2,926	2,860	2,860	2,926	2,852	185,500
September 02, 2026	2,937	2,928	2,928	2,969	2,907	190,400
September 01, 2026	2,930	2,937	2,937	2,961	2,917	221,500
August 31, 2026	2,873	2,924	2,924	2,924	2,849	811,200
August 28, 2026	2,857	2,867	2,867	2,889	2,847	495,800
August 27, 2026	2,953	2,946	2,946	2,983	2,924	526,200
August 26, 2026	2,930	2,961	2,961	2,976	2,930	222,700
August 25, 2026	2,913	2,937	2,937	2,950	2,900	303,600
August 24, 2026	2,890	2,900	2,900	2,926	2,885	429,400
August 21, 2026	2,851	2,888	2,888	2,910	2,851	364,500
August 20, 2026	2,832	2,849	2,849	2,856	2,819	323,000
August 19, 2026	2,819	2,823	2,823	2,829	2,791	291,100
August 18, 2026	2,786	2,812	2,812	2,813	2,777	240,000
August 17, 2026	2,795	2,796	2,796	2,831	2,785	359,800
August 14, 2026	2,729	2,785	2,785	2,785	2,722	264,500
August 13, 2026	2,726	2,730	2,730	2,746	2,721	237,700
August 12, 2026	2,743	2,737	2,737	2,743	2,721	193,300
August 10, 2026	2,720	2,719	2,719	2,725	2,705	173,600
August 07, 2026	2,729	2,728	2,728	2,743	2,707	158,200
August 06, 2026	2,681	2,707	2,707	2,714	2,663	201,400
August 05, 2026	2,680	2,651	2,651	2,699	2,635	250,100
August 04, 2026	2,731	2,691	2,691	2,731	2,691	192,400
August 03, 2026	2,735	2,745	2,745	2,757	2,715	194,700
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