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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,145	3,180	3,180	3,200	3,125	210,800
February 19, 2026	3,170	3,170	3,170	3,175	3,125	135,100
February 18, 2026	3,155	3,155	3,155	3,165	3,130	88,200
February 17, 2026	3,165	3,150	3,150	3,190	3,150	55,800
February 16, 2026	3,185	3,175	3,175	3,200	3,155	82,200
February 13, 2026	3,205	3,190	3,190	3,220	3,155	81,000
February 12, 2026	3,195	3,210	3,210	3,235	3,195	75,600
February 10, 2026	3,150	3,175	3,175	3,205	3,140	80,400
February 09, 2026	3,140	3,145	3,145	3,155	3,105	71,500
February 06, 2026	3,130	3,115	3,115	3,130	3,090	47,600
February 05, 2026	3,140	3,120	3,120	3,160	3,115	74,300
February 04, 2026	3,060	3,090	3,090	3,105	3,050	40,600
February 03, 2026	3,055	3,065	3,065	3,070	3,035	69,200
February 02, 2026	3,090	3,055	3,055	3,110	3,050	78,300
January 30, 2026	3,045	3,035	3,035	3,050	3,020	52,600
January 29, 2026	2,991	3,040	3,040	3,045	2,963	73,500
January 28, 2026	3,070	3,005	3,005	3,070	2,988	81,500
January 27, 2026	3,080	3,085	3,085	3,110	3,065	58,300
January 26, 2026	3,065	3,080	3,080	3,125	3,040	110,000
January 23, 2026	3,045	3,075	3,075	3,100	3,045	68,800
January 22, 2026	3,040	3,045	3,045	3,070	3,020	72,700
January 21, 2026	3,055	3,025	3,025	3,090	3,015	103,100
January 20, 2026	3,060	3,105	3,105	3,125	3,055	92,200
January 19, 2026	3,050	3,055	3,055	3,105	3,050	105,100
January 16, 2026	3,020	3,030	3,030	3,040	2,969	178,200
January 15, 2026	2,967	3,055	3,055	3,075	2,926	336,000
January 14, 2026	2,763	2,769	2,769	2,788	2,761	81,900
January 13, 2026	2,780	2,757	2,757	2,780	2,754	48,300
January 09, 2026	2,752	2,765	2,765	2,780	2,752	35,100
January 08, 2026	2,745	2,746	2,746	2,763	2,735	34,500
January 07, 2026	2,732	2,750	2,750	2,773	2,720	52,200
January 06, 2026	2,740	2,748	2,748	2,761	2,734	56,000
January 05, 2026	2,714	2,724	2,724	2,730	2,697	61,500
December 30, 2025	2,710	2,722	2,722	2,742	2,700	67,700
December 29, 2025	2,698	2,710	2,710	2,710	2,682	41,500
December 26, 2025	2,690	2,688	2,688	2,699	2,676	34,100
December 25, 2025	2,697	2,692	2,692	2,700	2,686	17,300
December 24, 2025	2,717	2,687	2,687	2,717	2,679	32,400
December 23, 2025	2,691	2,705	2,705	2,713	2,691	65,700
December 22, 2025	2,742	2,702	2,702	2,742	2,692	64,100
December 19, 2025	2,668	2,717	2,717	2,741	2,668	130,600
December 18, 2025	2,656	2,683	2,683	2,690	2,656	60,100
December 17, 2025	2,650	2,645	2,645	2,650	2,620	29,100
December 16, 2025	2,634	2,635	2,635	2,650	2,631	33,000
December 15, 2025	2,612	2,642	2,642	2,642	2,612	33,600
December 12, 2025	2,612	2,612	2,612	2,618	2,610	33,300
December 11, 2025	2,649	2,605	2,605	2,650	2,600	41,900
December 10, 2025	2,621	2,637	2,637	2,644	2,619	45,100
December 09, 2025	2,630	2,617	2,617	2,644	2,600	37,300
December 08, 2025	2,605	2,620	2,620	2,627	2,598	36,500
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

S Foods Inc. (2292.T) JPX