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 ¥6,805.11 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,157.61, while ¥1000 invested 1 year ago would be worth ¥2,180.43. This corresponds to total returns of 580.51%, 215.76%, 118.04%, respectively, with annualized returns of 21.13%, 25.84%, 118.04%.
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 |
|---|---|---|---|---|---|---|
| July 31, 2026 | 5,940 | 6,600 | 6,600 | 6,870 | 5,760 | 133,200 |
| July 30, 2026 | 5,910 | 5,870 | 5,870 | 5,960 | 5,830 | 40,200 |
| July 29, 2026 | 6,220 | 5,920 | 5,920 | 6,220 | 5,860 | 104,800 |
| July 28, 2026 | 6,090 | 6,120 | 6,120 | 6,160 | 6,000 | 52,100 |
| July 27, 2026 | 6,370 | 6,130 | 6,130 | 6,380 | 6,090 | 65,900 |
| July 24, 2026 | 6,220 | 6,300 | 6,300 | 6,470 | 6,200 | 68,500 |
| July 23, 2026 | 6,160 | 6,150 | 6,150 | 6,260 | 6,060 | 48,800 |
| July 22, 2026 | 6,130 | 6,130 | 6,130 | 6,130 | 6,050 | 34,100 |
| July 21, 2026 | 5,970 | 6,090 | 6,090 | 6,270 | 5,950 | 81,500 |
| July 17, 2026 | 5,840 | 5,980 | 5,980 | 6,140 | 5,840 | 46,900 |
| July 16, 2026 | 6,060 | 5,930 | 5,930 | 6,060 | 5,870 | 20,400 |
| July 15, 2026 | 5,760 | 6,070 | 6,070 | 6,250 | 5,760 | 88,100 |
| July 14, 2026 | 5,810 | 5,750 | 5,750 | 5,850 | 5,710 | 32,100 |
| July 13, 2026 | 5,810 | 5,810 | 5,810 | 5,980 | 5,810 | 32,000 |
| July 10, 2026 | 5,880 | 5,810 | 5,810 | 5,910 | 5,740 | 40,100 |
| July 09, 2026 | 5,840 | 5,870 | 5,870 | 5,950 | 5,800 | 41,600 |
| July 08, 2026 | 5,990 | 5,940 | 5,940 | 6,130 | 5,910 | 79,900 |
| July 07, 2026 | 5,630 | 5,890 | 5,890 | 5,960 | 5,600 | 82,300 |
| July 06, 2026 | 5,470 | 5,730 | 5,730 | 5,810 | 5,400 | 70,700 |
| July 03, 2026 | 5,200 | 5,430 | 5,430 | 5,490 | 5,200 | 54,500 |
| July 02, 2026 | 5,130 | 5,270 | 5,270 | 5,340 | 5,100 | 26,800 |
| July 01, 2026 | 5,230 | 5,160 | 5,160 | 5,250 | 5,100 | 24,800 |
| June 30, 2026 | 5,250 | 5,230 | 5,230 | 5,340 | 5,110 | 48,100 |
| June 29, 2026 | 5,240 | 5,250 | 5,250 | 5,340 | 5,160 | 29,500 |
| June 26, 2026 | 5,240 | 5,240 | 5,240 | 5,260 | 5,180 | 25,700 |
| June 25, 2026 | 5,270 | 5,240 | 5,240 | 5,310 | 5,230 | 18,300 |
| June 24, 2026 | 5,200 | 5,260 | 5,260 | 5,280 | 5,200 | 19,400 |
| June 23, 2026 | 5,220 | 5,200 | 5,200 | 5,270 | 5,170 | 28,000 |
| 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 |
AD
