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

5,360.00

-60(-1.11%)

Updated at June 03 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 ¥5,675.98 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥2,698.4, while ¥1000 invested 1 year ago would be worth ¥1,835.56. This corresponds to total returns of 467.6%, 169.84%, 83.56%, respectively, with annualized returns of 18.95%, 21.95%, 83.56%.

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
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
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