S&B Foods Inc. (2805.T) JPX
Currency In JPY
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
2805.T Historical Return
If you invested ¥1000 in S&B Foods Inc. (2805.T) 10 years ago, it would be worth ¥5,505.25 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,547.61, while ¥1000 invested 1 year ago would be worth ¥1,661.5. This corresponds to total returns of 450.52%, 154.76%, 66.15%, respectively, with annualized returns of 18.59%, 20.55%, 66.15%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
2805.T Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 22, 2026 | 5,360 | 5,200 | 5,200 | 5,360 | 5,160 | 35,000 |
| June 19, 2026 | 5,250 | 5,360 | 5,360 | 5,490 | 5,240 | 65,000 |
| June 18, 2026 | 5,010 | 5,150 | 5,150 | 5,270 | 5,010 | 40,200 |
| June 17, 2026 | 5,070 | 4,940 | 4,940 | 5,240 | 4,925 | 42,400 |
| June 16, 2026 | 5,010 | 4,995 | 4,995 | 5,060 | 4,940 | 23,100 |
| June 15, 2026 | 5,200 | 5,010 | 5,010 | 5,240 | 4,965 | 31,500 |
| June 12, 2026 | 5,300 | 5,190 | 5,190 | 5,320 | 5,150 | 17,200 |
| June 11, 2026 | 5,140 | 5,250 | 5,250 | 5,330 | 5,130 | 38,500 |
| June 10, 2026 | 5,040 | 5,140 | 5,140 | 5,140 | 4,995 | 16,700 |
| June 09, 2026 | 5,230 | 5,050 | 5,050 | 5,230 | 4,995 | 56,400 |
| June 08, 2026 | 4,945 | 5,030 | 5,030 | 5,130 | 4,885 | 56,200 |
| June 05, 2026 | 4,950 | 4,920 | 4,920 | 5,070 | 4,865 | 52,500 |
| June 04, 2026 | 5,260 | 4,950 | 4,950 | 5,260 | 4,845 | 76,700 |
| June 03, 2026 | 5,440 | 5,360 | 5,360 | 5,460 | 5,290 | 43,900 |
| June 02, 2026 | 5,440 | 5,420 | 5,420 | 5,450 | 5,300 | 50,900 |
| June 01, 2026 | 5,580 | 5,490 | 5,490 | 5,640 | 5,430 | 52,000 |
| May 29, 2026 | 5,500 | 5,630 | 5,630 | 5,870 | 5,480 | 99,200 |
| May 28, 2026 | 5,370 | 5,570 | 5,570 | 5,640 | 5,260 | 69,200 |
| May 27, 2026 | 5,460 | 5,340 | 5,340 | 5,460 | 5,260 | 42,900 |
| May 26, 2026 | 5,470 | 5,460 | 5,460 | 5,600 | 5,430 | 49,900 |
| May 25, 2026 | 5,410 | 5,460 | 5,460 | 5,490 | 5,350 | 31,200 |
| May 22, 2026 | 5,200 | 5,350 | 5,350 | 5,420 | 5,170 | 49,300 |
| May 21, 2026 | 5,040 | 5,170 | 5,170 | 5,250 | 5,040 | 38,600 |
| May 20, 2026 | 4,990 | 5,040 | 5,040 | 5,090 | 4,975 | 25,300 |
| May 19, 2026 | 5,030 | 5,010 | 5,010 | 5,070 | 4,980 | 24,300 |
| May 18, 2026 | 4,960 | 5,030 | 5,030 | 5,150 | 4,945 | 60,100 |
| May 15, 2026 | 4,935 | 4,960 | 4,960 | 5,000 | 4,910 | 39,900 |
| May 14, 2026 | 4,650 | 4,950 | 4,950 | 4,980 | 4,640 | 78,700 |
| May 13, 2026 | 4,445 | 4,605 | 4,605 | 4,650 | 4,305 | 93,300 |
| May 12, 2026 | 4,465 | 4,505 | 4,505 | 4,530 | 4,460 | 25,400 |
| May 11, 2026 | 4,450 | 4,520 | 4,520 | 4,560 | 4,440 | 34,200 |
| May 08, 2026 | 4,510 | 4,450 | 4,450 | 4,530 | 4,410 | 25,000 |
| May 07, 2026 | 4,580 | 4,570 | 4,570 | 4,585 | 4,505 | 28,200 |
| May 01, 2026 | 4,615 | 4,550 | 4,550 | 4,615 | 4,485 | 30,000 |
| April 30, 2026 | 4,625 | 4,610 | 4,610 | 4,625 | 4,535 | 22,300 |
| April 28, 2026 | 4,630 | 4,605 | 4,605 | 4,630 | 4,550 | 22,700 |
| April 27, 2026 | 4,575 | 4,640 | 4,640 | 4,665 | 4,550 | 30,800 |
| April 24, 2026 | 4,525 | 4,560 | 4,560 | 4,590 | 4,525 | 24,400 |
| April 23, 2026 | 4,605 | 4,520 | 4,520 | 4,620 | 4,495 | 39,600 |
| April 22, 2026 | 4,690 | 4,605 | 4,605 | 4,690 | 4,575 | 32,300 |
| April 21, 2026 | 4,610 | 4,620 | 4,620 | 4,680 | 4,610 | 44,000 |
| April 20, 2026 | 4,655 | 4,550 | 4,550 | 4,710 | 4,550 | 53,800 |
| April 17, 2026 | 4,910 | 4,720 | 4,720 | 4,935 | 4,675 | 68,400 |
| April 16, 2026 | 5,030 | 4,920 | 4,920 | 5,030 | 4,915 | 43,900 |
| April 15, 2026 | 5,130 | 5,050 | 5,050 | 5,190 | 5,000 | 45,400 |
| April 14, 2026 | 5,080 | 5,130 | 5,130 | 5,170 | 5,070 | 33,500 |
| April 13, 2026 | 5,050 | 5,050 | 5,050 | 5,190 | 5,030 | 40,200 |
| April 10, 2026 | 5,100 | 5,080 | 5,080 | 5,150 | 5,060 | 46,800 |
| April 09, 2026 | 5,090 | 5,050 | 5,050 | 5,120 | 5,050 | 37,300 |
| April 08, 2026 | 4,990 | 5,080 | 5,080 | 5,080 | 4,990 | 44,200 |
| April 07, 2026 | 5,010 | 4,990 | 4,990 | 5,010 | 4,940 | 34,300 |
| April 06, 2026 | 5,010 | 5,010 | 5,010 | 5,010 | 4,940 | 61,500 |
| April 03, 2026 | 4,980 | 4,995 | 4,995 | 5,010 | 4,920 | 65,700 |
| April 02, 2026 | 4,890 | 4,960 | 4,960 | 4,960 | 4,825 | 68,500 |
| April 01, 2026 | 4,765 | 4,890 | 4,890 | 4,895 | 4,725 | 48,500 |
| March 31, 2026 | 4,735 | 4,695 | 4,695 | 4,795 | 4,670 | 40,000 |
| March 30, 2026 | 4,750 | 4,790 | 4,790 | 4,830 | 4,605 | 37,000 |
| March 27, 2026 | 4,930 | 4,855 | 4,831 | 4,980 | 4,845 | 64,600 |
| March 26, 2026 | 4,820 | 4,915 | 4,845.93 | 4,915 | 4,800 | 44,500 |
| March 25, 2026 | 4,735 | 4,795 | 4,771.3 | 4,800 | 4,735 | 37,800 |
AD
