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 ¥5,746.26 as of October 22, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥3,003.15, while ¥1000 invested 1 year ago would be worth ¥1,849.47. This corresponds to total returns of 474.63%, 200.32%, 84.95%, respectively, with annualized returns of 19.11%, 24.58%, 84.95%.

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
October 21, 2026	6,080	6,110	6,110	6,170	6,000	104,500
October 20, 2026	6,350	6,000	6,000	6,350	5,950	100,500
October 19, 2026	6,230	6,330	6,330	6,360	6,230	73,400
October 16, 2026	6,220	6,280	6,280	6,350	6,210	97,700
October 15, 2026	6,290	6,230	6,230	6,300	6,180	84,100
October 14, 2026	6,490	6,230	6,230	6,550	6,210	107,400
October 13, 2026	6,500	6,490	6,490	6,640	6,410	140,800
October 09, 2026	6,720	6,410	6,410	6,750	6,360	111,200
October 08, 2026	6,890	6,620	6,620	6,940	6,410	172,900
October 07, 2026	6,790	6,810	6,810	6,870	6,670	73,000
October 06, 2026	6,910	6,820	6,820	6,980	6,760	102,700
October 05, 2026	6,950	6,990	6,990	7,050	6,860	73,700
October 02, 2026	7,000	6,970	6,970	7,110	6,830	108,800
October 01, 2026	7,280	7,100	7,100	7,280	7,060	87,000
September 30, 2026	7,130	7,280	7,280	7,380	7,020	105,100
September 29, 2026	7,520	7,240	7,240	7,530	7,140	103,400
September 28, 2026	7,610	7,480	7,480	7,620	7,380	68,700
September 25, 2026	7,720	7,540	7,540	7,770	7,540	49,500
September 24, 2026	7,950	7,590	7,590	7,990	7,510	106,700
September 18, 2026	7,770	7,930	7,930	7,930	7,640	113,700
September 17, 2026	7,820	7,770	7,770	7,910	7,680	94,000
September 16, 2026	7,580	7,750	7,750	7,770	7,490	108,400
September 15, 2026	7,590	7,460	7,460	7,680	7,430	91,300
September 11, 2026	7,330	7,450	7,450	7,500	7,240	78,100
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