Kibun Foods Inc. (2933.T) JPX

1,024.00

+6(+0.59%)

Updated at June 03 11:14AM

Currency In JPY

2933.T Historical Return

If you invested ¥1000 in Kibun Foods Inc. (2933.T) since IPO date, it would be worth ¥839.58 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 ¥691.94, while ¥1000 invested 1 year ago would be worth ¥986.33. This corresponds to total returns of -16.04%, -30.81%, -1.37%, respectively, with annualized returns of -3.34%, -7.1%, -1.37%.

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
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
May 07, 2026	1,034	1,032	1,032	1,039	1,030	14,700
May 01, 2026	1,041	1,031	1,031	1,041	1,027	19,700
April 30, 2026	1,025	1,032	1,032	1,032	1,025	26,800
April 28, 2026	1,025	1,028	1,028	1,028	1,025	27,900
April 27, 2026	1,030	1,026	1,026	1,033	1,026	36,200
April 24, 2026	1,044	1,030	1,030	1,044	1,030	18,000
April 23, 2026	1,040	1,034	1,034	1,041	1,033	37,400
April 22, 2026	1,051	1,040	1,040	1,052	1,040	29,300
April 21, 2026	1,065	1,052	1,052	1,065	1,052	21,400
April 20, 2026	1,065	1,061	1,061	1,066	1,059	18,000
April 17, 2026	1,061	1,062	1,062	1,064	1,058	16,700
April 16, 2026	1,058	1,058	1,058	1,062	1,055	15,700
April 15, 2026	1,051	1,058	1,058	1,058	1,051	16,700
April 14, 2026	1,057	1,051	1,051	1,059	1,049	17,500
April 13, 2026	1,058	1,059	1,059	1,064	1,056	18,100
April 10, 2026	1,064	1,057	1,057	1,064	1,055	12,700
April 09, 2026	1,065	1,058	1,058	1,069	1,058	15,500
April 08, 2026	1,070	1,064	1,064	1,073	1,060	23,100
April 07, 2026	1,065	1,065	1,065	1,069	1,058	17,400
April 06, 2026	1,056	1,062	1,062	1,063	1,056	16,500
April 03, 2026	1,050	1,056	1,056	1,059	1,050	17,700
April 02, 2026	1,056	1,050	1,050	1,059	1,048	18,400
April 01, 2026	1,040	1,056	1,056	1,056	1,040	28,100
March 31, 2026	1,035	1,040	1,040	1,048	1,030	29,600
March 30, 2026	1,031	1,040	1,040	1,040	1,022	46,500
March 27, 2026	1,050	1,063	1,043	1,063	1,050	42,900
March 26, 2026	1,055	1,050	1,030.24	1,057	1,043	37,900
March 25, 2026	1,046	1,050	1,030.24	1,053	1,046	25,000
March 24, 2026	1,030	1,044	1,024.36	1,044	1,030	21,200
March 23, 2026	1,038	1,027	1,007.68	1,038	1,027	43,100
March 19, 2026	1,045	1,039	1,019.45	1,047	1,039	23,600
March 18, 2026	1,038	1,053	1,033.19	1,053	1,038	21,500
March 17, 2026	1,035	1,038	1,018.47	1,049	1,035	23,700
March 16, 2026	1,033	1,036	1,016.51	1,041	1,032	28,400
March 13, 2026	1,034	1,032	1,012.58	1,039	1,030	55,800
March 12, 2026	1,050	1,039	1,019.45	1,050	1,038	47,700
March 11, 2026	1,065	1,050	1,030.24	1,065	1,049	26,000
March 10, 2026	1,051	1,060	1,032.21	1,061	1,048	10,800
March 09, 2026	1,042	1,045	1,025.34	1,049	1,033	92,100
March 06, 2026	1,059	1,053	1,033.19	1,059	1,048	39,100
March 05, 2026	1,063	1,060	1,040.06	1,069	1,056	30,500
March 04, 2026	1,056	1,046	1,023.38	1,056	1,037	92,100