Kibun Foods Inc. (2933.T) JPX

Currency In JPY

2933.T Historical Return

If you invested ¥1000 in Kibun Foods Inc. (2933.T) since IPO date, it would be worth ¥922.39 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥887.35, while ¥1000 invested 1 year ago would be worth ¥959.77. This corresponds to total returns of -7.76%, -11.27%, -4.02%, respectively, with annualized returns of -1.48%, -2.36%, -4.02%.

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

2933.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	1,129	1,125	1,125	1,133	1,123	41,300
September 10, 2026	1,125	1,125	1,125	1,128	1,122	40,300
September 09, 2026	1,128	1,128	1,128	1,132	1,127	26,600
September 08, 2026	1,133	1,128	1,128	1,133	1,126	65,600
September 07, 2026	1,129	1,131	1,131	1,132	1,124	79,800
September 04, 2026	1,121	1,132	1,132	1,133	1,121	68,000
September 03, 2026	1,120	1,121	1,121	1,132	1,120	119,500
September 02, 2026	1,140	1,120	1,120	1,140	1,120	104,700
September 01, 2026	1,138	1,137	1,137	1,144	1,133	78,600
August 31, 2026	1,140	1,137	1,137	1,141	1,132	78,100
August 28, 2026	1,136	1,137	1,137	1,141	1,134	102,300
August 27, 2026	1,140	1,136	1,136	1,140	1,133	48,500
August 26, 2026	1,142	1,142	1,142	1,142	1,135	28,200
August 25, 2026	1,135	1,142	1,142	1,142	1,130	35,800
August 24, 2026	1,133	1,134	1,134	1,140	1,133	25,000
August 21, 2026	1,127	1,133	1,133	1,135	1,125	37,500
August 20, 2026	1,120	1,124	1,124	1,128	1,117	32,400
August 19, 2026	1,114	1,119	1,119	1,124	1,114	35,300
August 18, 2026	1,110	1,113	1,113	1,120	1,104	42,900
August 17, 2026	1,120	1,111	1,111	1,124	1,111	39,000
August 14, 2026	1,124	1,120	1,120	1,124	1,107	47,400
August 13, 2026	1,102	1,120	1,120	1,120	1,094	73,100
August 12, 2026	1,130	1,128	1,128	1,131	1,117	42,100
August 10, 2026	1,112	1,128	1,128	1,129	1,112	45,500
August 07, 2026	1,105	1,118	1,118	1,122	1,105	49,600
August 06, 2026	1,090	1,105	1,105	1,113	1,090	34,100
August 05, 2026	1,094	1,085	1,085	1,094	1,084	25,700
August 04, 2026	1,100	1,092	1,092	1,105	1,092	55,400
August 03, 2026	1,100	1,103	1,103	1,106	1,094	80,400
July 31, 2026	1,103	1,088	1,088	1,109	1,088	41,800
July 30, 2026	1,118	1,107	1,107	1,118	1,095	44,800
July 29, 2026	1,097	1,117	1,117	1,119	1,092	57,200
July 28, 2026	1,092	1,097	1,097	1,097	1,090	27,300
July 27, 2026	1,078	1,091	1,091	1,094	1,078	23,000
July 24, 2026	1,088	1,078	1,078	1,088	1,077	36,100
July 23, 2026	1,084	1,083	1,083	1,087	1,080	15,800
July 22, 2026	1,085	1,082	1,082	1,087	1,072	32,600
July 21, 2026	1,086	1,080	1,080	1,093	1,080	25,800
July 17, 2026	1,081	1,090	1,090	1,093	1,081	38,800
July 16, 2026	1,083	1,081	1,081	1,088	1,078	21,400
July 15, 2026	1,081	1,078	1,078	1,088	1,076	19,800
July 14, 2026	1,083	1,076	1,076	1,086	1,076	18,500
July 13, 2026	1,081	1,075	1,075	1,085	1,075	15,800
July 10, 2026	1,075	1,079	1,079	1,083	1,073	20,700
July 09, 2026	1,080	1,075	1,075	1,083	1,073	18,400
July 08, 2026	1,082	1,080	1,080	1,085	1,080	23,300
July 07, 2026	1,066	1,075	1,075	1,079	1,066	17,400
July 06, 2026	1,065	1,066	1,066	1,074	1,065	17,400
July 03, 2026	1,064	1,065	1,065	1,076	1,064	20,000
July 02, 2026	1,067	1,064	1,064	1,074	1,064	22,100
July 01, 2026	1,069	1,058	1,058	1,069	1,055	22,900
June 30, 2026	1,065	1,055	1,055	1,074	1,055	21,800
June 29, 2026	1,064	1,065	1,065	1,080	1,064	41,300
June 26, 2026	1,065	1,062	1,062	1,068	1,061	18,400
June 25, 2026	1,050	1,055	1,055	1,063	1,050	22,500
June 24, 2026	1,060	1,053	1,053	1,068	1,053	23,600
June 23, 2026	1,060	1,061	1,061	1,062	1,055	23,100
June 22, 2026	1,065	1,058	1,058	1,067	1,053	22,200
June 19, 2026	1,056	1,065	1,065	1,065	1,052	33,800
June 18, 2026	1,049	1,056	1,056	1,059	1,046	24,700