S&B Foods Inc. (2805.T) JPX

4,520.00

-85(-1.85%)

Updated at April 23 03:30PM

Currency In JPY

2805.T Historical Return

If you invested ¥1000 in S&B Foods Inc. (2805.T) 10 years ago, it would be worth ¥4,690.11 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,060.15, while ¥1000 invested 1 year ago would be worth ¥1,592.68. This corresponds to total returns of 369.01%, 106.01%, 59.27%, respectively, with annualized returns of 16.71%, 15.54%, 59.27%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2805.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 24, 2026	4,510	4,665	4,641.94	4,740	4,510	47,700
March 23, 2026	4,500	4,490	4,467.8	4,510	4,380	38,900
March 19, 2026	4,550	4,555	4,532.48	4,605	4,525	45,600
March 18, 2026	4,565	4,620	4,597.16	4,620	4,520	42,800
March 17, 2026	4,550	4,540	4,517.56	4,600	4,500	28,200
March 16, 2026	4,445	4,530	4,507.61	4,540	4,445	36,400
March 13, 2026	4,445	4,445	4,423.03	4,490	4,415	20,200
March 12, 2026	4,550	4,480	4,457.85	4,550	4,460	23,700
March 11, 2026	4,530	4,570	4,547.41	4,670	4,530	46,400
March 10, 2026	4,450	4,510	4,447.9	4,535	4,425	11,800
March 09, 2026	4,405	4,415	4,393.18	4,475	4,375	28,700
March 06, 2026	4,525	4,575	4,552.38	4,575	4,470	22,100
March 05, 2026	4,600	4,575	4,552.38	4,665	4,525	39,600
March 04, 2026	4,485	4,485	4,477.75	4,495	4,420	26,400
March 03, 2026	4,650	4,590	4,567.31	4,685	4,585	52,600
March 02, 2026	4,585	4,630	4,607.11	4,640	4,530	33,900
February 27, 2026	4,530	4,625	4,606.78	4,625	4,470	42,900
February 26, 2026	4,470	4,490	4,472.31	4,500	4,460	18,900
February 25, 2026	4,520	4,470	4,452.39	4,590	4,470	26,500
February 24, 2026	4,450	4,510	4,492.23	4,510	4,450	31,300
February 20, 2026	4,380	4,445	4,427.49	4,470	4,355	25,500
February 19, 2026	4,275	4,425	4,407.57	4,450	4,275	51,700
February 18, 2026	4,295	4,275	4,258.16	4,325	4,235	28,000
February 17, 2026	4,305	4,345	4,327.88	4,345	4,295	22,100
February 16, 2026	4,370	4,320	4,302.98	4,370	4,285	35,400
February 13, 2026	4,405	4,365	4,347.8	4,440	4,325	36,700
February 12, 2026	4,420	4,420	4,402.59	4,435	4,385	56,600
February 10, 2026	4,470	4,430	4,412.55	4,470	4,395	35,800
February 09, 2026	4,465	4,440	4,422.51	4,480	4,405	31,300
February 06, 2026	4,500	4,455	4,437.45	4,500	4,390	58,100
February 05, 2026	4,415	4,460	4,442.43	4,585	4,415	59,600
February 04, 2026	4,350	4,440	4,422.51	4,460	4,340	39,800
February 03, 2026	4,310	4,420	4,402.59	4,465	4,290	60,600
February 02, 2026	4,405	4,345	4,327.88	4,455	4,270	88,100
January 30, 2026	4,300	4,370	4,352.78	4,580	4,215	83,000
January 29, 2026	4,415	4,310	4,293.02	4,415	4,310	27,700
January 28, 2026	4,490	4,390	4,372.7	4,490	4,325	34,200
January 27, 2026	4,505	4,490	4,472.31	4,515	4,440	43,300
January 26, 2026	4,355	4,470	4,452.39	4,510	4,355	62,900