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 ¥892.05 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥908.61, while ¥1000 invested 1 year ago would be worth ¥989.76. This corresponds to total returns of -10.79%, -9.14%, -1.02%, respectively, with annualized returns of -2.13%, -1.9%, -1.02%.

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
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
June 17, 2026	1,050	1,050	1,050	1,057	1,050	24,600
June 16, 2026	1,044	1,044	1,044	1,050	1,039	13,400
June 15, 2026	1,045	1,045	1,045	1,053	1,045	17,100
June 12, 2026	1,045	1,044	1,044	1,054	1,040	35,700
June 11, 2026	1,048	1,050	1,050	1,051	1,043	21,700
June 10, 2026	1,044	1,048	1,048	1,051	1,040	27,300
June 09, 2026	1,042	1,044	1,044	1,046	1,035	30,100
June 08, 2026	1,038	1,035	1,035	1,048	1,033	33,800
June 05, 2026	1,028	1,030	1,030	1,041	1,027	21,500
June 04, 2026	1,023	1,022	1,022	1,029	1,022	15,700
June 03, 2026	1,017	1,028	1,028	1,028	1,013	29,300
June 02, 2026	1,027	1,018	1,018	1,027	1,018	45,600
June 01, 2026	1,032	1,027	1,027	1,034	1,026	33,200
May 29, 2026	1,043	1,036	1,036	1,049	1,036	17,400
May 28, 2026	1,036	1,044	1,044	1,047	1,033	26,200
May 27, 2026	1,035	1,036	1,036	1,038	1,031	17,900
May 26, 2026	1,036	1,035	1,035	1,039	1,032	15,700
May 25, 2026	1,037	1,038	1,038	1,043	1,033	23,000
May 22, 2026	1,046	1,040	1,040	1,046	1,038	17,300
May 21, 2026	1,048	1,040	1,040	1,048	1,040	16,800
May 20, 2026	1,044	1,043	1,043	1,050	1,037	22,100
May 19, 2026	1,043	1,042	1,042	1,048	1,038	20,800
May 18, 2026	1,048	1,035	1,035	1,059	1,033	48,000
May 15, 2026	1,030	1,040	1,040	1,042	1,028	23,800
May 14, 2026	1,030	1,030	1,030	1,033	1,027	12,400
May 13, 2026	1,033	1,030	1,030	1,037	1,030	13,900
May 12, 2026	1,025	1,031	1,031	1,033	1,023	12,200
May 11, 2026	1,025	1,025	1,025	1,029	1,024	21,500
May 08, 2026	1,032	1,024	1,024	1,034	1,021	36,900