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

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 ¥7,697.79 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,564.27, while ¥1000 invested 1 year ago would be worth ¥2,167.31. This corresponds to total returns of 669.78%, 256.43%, 116.73%, respectively, with annualized returns of 22.63%, 28.96%, 116.73%.

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
September 10, 2026	7,460	7,340	7,340	7,500	7,240	71,500
September 09, 2026	7,340	7,430	7,430	7,470	7,280	55,600
September 08, 2026	7,350	7,340	7,340	7,410	7,220	51,800
September 07, 2026	7,410	7,350	7,350	7,610	7,320	85,500
September 04, 2026	7,280	7,320	7,320	7,430	7,140	80,500
September 03, 2026	7,170	7,260	7,260	7,350	6,970	84,900
September 02, 2026	7,150	7,080	7,080	7,300	7,000	86,500
September 01, 2026	6,830	7,200	7,200	7,200	6,820	64,500
August 31, 2026	7,190	6,860	6,860	7,190	6,860	437,400
August 28, 2026	6,980	7,120	7,120	7,170	6,920	54,100
August 27, 2026	7,060	7,050	7,050	7,190	6,990	62,500
August 26, 2026	6,820	7,010	7,010	7,100	6,700	72,700
August 25, 2026	6,740	6,730	6,730	6,820	6,700	29,400
August 24, 2026	6,850	6,730	6,730	6,940	6,730	50,100
August 21, 2026	6,830	6,800	6,800	6,890	6,770	29,000
August 20, 2026	6,870	6,780	6,780	6,990	6,740	40,600
August 19, 2026	6,820	6,770	6,770	6,970	6,640	86,600
August 18, 2026	6,720	6,740	6,740	6,790	6,610	51,500
August 17, 2026	6,710	6,670	6,670	6,760	6,540	37,500
August 14, 2026	6,720	6,680	6,680	6,850	6,540	94,500
August 13, 2026	6,750	6,810	6,810	6,900	6,710	75,600
August 12, 2026	6,960	6,700	6,700	7,000	6,660	66,300
August 10, 2026	6,840	6,910	6,910	6,990	6,720	51,800
August 07, 2026	6,900	6,890	6,890	6,980	6,790	38,700
August 06, 2026	7,020	6,900	6,900	7,070	6,850	40,100
August 05, 2026	6,800	6,960	6,960	7,060	6,780	63,800
August 04, 2026	6,870	6,790	6,790	6,930	6,710	58,900
August 03, 2026	6,630	6,700	6,700	6,860	6,440	97,800
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