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 ¥878.11 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 ¥943.29, while ¥1000 invested 1 year ago would be worth ¥977.8. This corresponds to total returns of -12.19%, -5.67%, -2.22%, respectively, with annualized returns of -2.32%, -1.16%, -2.22%.

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
October 21, 2026	1,082	1,076	1,076	1,082	1,073	16,900
October 20, 2026	1,079	1,080	1,080	1,080	1,069	23,700
October 19, 2026	1,077	1,073	1,073	1,079	1,070	20,300
October 16, 2026	1,073	1,072	1,072	1,075	1,063	28,600
October 15, 2026	1,064	1,074	1,074	1,074	1,062	33,900
October 14, 2026	1,067	1,063	1,063	1,072	1,060	29,700
October 13, 2026	1,055	1,073	1,073	1,073	1,053	32,100
October 09, 2026	1,037	1,050	1,050	1,055	1,037	42,600
October 08, 2026	1,040	1,035	1,035	1,043	1,035	53,200
October 07, 2026	1,041	1,049	1,049	1,053	1,040	60,700
October 06, 2026	1,050	1,048	1,048	1,056	1,042	91,400
October 05, 2026	1,078	1,058	1,058	1,081	1,058	101,600
October 02, 2026	1,090	1,087	1,087	1,092	1,081	67,900
October 01, 2026	1,095	1,093	1,093	1,102	1,091	58,200
September 30, 2026	1,097	1,098	1,098	1,113	1,090	62,400
September 29, 2026	1,109	1,097	1,097	1,110	1,095	231,000
September 28, 2026	1,120	1,114	1,114	1,123	1,114	274,800
September 25, 2026	1,124	1,120	1,120	1,127	1,120	126,000
September 24, 2026	1,128	1,125	1,125	1,135	1,125	143,400
September 18, 2026	1,133	1,127	1,127	1,136	1,126	63,000
September 17, 2026	1,130	1,137	1,137	1,137	1,127	66,900
September 16, 2026	1,133	1,131	1,131	1,138	1,130	53,000
September 15, 2026	1,128	1,131	1,131	1,131	1,123	46,600
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