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 ¥1,286.57 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥972.63, while ¥1000 invested 1 year ago would be worth ¥1,016.64. This corresponds to total returns of 28.66%, -2.74%, 1.66%, respectively, with annualized returns of 2.55%, -0.55%, 1.66%.

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
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
July 21, 2026	2,735	2,752	2,752	2,781	2,733	178,100
July 17, 2026	2,704	2,729	2,729	2,729	2,686	200,000
July 16, 2026	2,698	2,685	2,685	2,718	2,685	185,300
July 15, 2026	2,750	2,695	2,695	2,765	2,670	594,800
July 14, 2026	2,785	2,794	2,794	2,824	2,774	166,800
July 13, 2026	2,751	2,765	2,765	2,786	2,751	167,600
July 10, 2026	2,779	2,740	2,740	2,779	2,738	150,600
July 09, 2026	2,713	2,756	2,756	2,786	2,713	196,700
July 08, 2026	2,712	2,737	2,737	2,759	2,707	145,000
July 07, 2026	2,692	2,712	2,712	2,728	2,683	136,700
July 06, 2026	2,681	2,685	2,685	2,710	2,673	100,700
July 03, 2026	2,684	2,673	2,673	2,706	2,673	106,200
July 02, 2026	2,616	2,651	2,651	2,660	2,603	183,300
July 01, 2026	2,618	2,603	2,603	2,621	2,592	208,000
June 30, 2026	2,650	2,642	2,642	2,673	2,638	242,100
June 29, 2026	2,634	2,650	2,650	2,667	2,621	317,700
June 26, 2026	2,635	2,637	2,637	2,648	2,615	132,800
June 25, 2026	2,644	2,635	2,635	2,662	2,622	176,000
June 24, 2026	2,598	2,626	2,626	2,636	2,594	156,200
June 23, 2026	2,573	2,585	2,585	2,608	2,571	208,200
June 22, 2026	2,609	2,590	2,590	2,624	2,560	231,800
June 19, 2026	2,590	2,636	2,636	2,636	2,582	193,900
June 18, 2026	2,585	2,593	2,593	2,600	2,574	120,200