Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Tokyo - Delayed Quote JPY

S&B Foods Inc. (2805.T)

2,850.00
+40.00
+(1.42%)
At close: May 2 at 3:30:00 PM GMT+9
Currency in JPY
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,810.002,860.002,776.002,850.002,850.0027,100
May 1, 20252,811.002,835.002,764.002,810.002,810.0035,900
Apr 30, 20252,813.002,847.002,806.002,830.002,830.0022,100
Apr 28, 20252,766.002,829.002,766.002,826.002,826.0018,600
Apr 25, 20252,838.002,843.002,781.002,787.002,787.0037,200
Apr 24, 20252,850.002,890.002,803.002,828.002,828.0055,600
Apr 23, 20252,850.002,900.002,822.002,869.002,869.0036,200
Apr 22, 20252,752.002,849.002,745.002,831.002,831.0057,600
Apr 21, 20252,794.002,800.002,754.002,776.002,776.0036,200
Apr 18, 20252,720.002,795.002,720.002,795.002,795.0048,800
Apr 17, 20252,650.002,700.002,631.002,700.002,700.0043,400
Apr 16, 20252,694.002,723.002,657.002,684.002,684.0040,900
Apr 15, 20252,660.002,700.002,642.002,670.002,670.0027,200
Apr 14, 20252,666.002,700.002,623.002,659.002,659.0044,100
Apr 11, 20252,628.002,628.002,573.002,616.002,616.0027,500
Apr 10, 20252,600.002,660.002,550.002,633.002,633.0039,700
Apr 9, 20252,487.002,530.002,458.002,509.002,509.0042,400
Apr 8, 20252,400.002,503.002,400.002,496.002,496.0035,900
Apr 7, 20252,351.002,434.002,316.002,352.002,352.0062,000
Apr 4, 20252,555.002,589.002,492.002,540.002,540.0090,400
Apr 3, 20252,606.002,649.002,590.002,605.002,605.0060,300
Apr 2, 20252,621.002,649.002,581.002,630.002,630.0032,200
Apr 1, 20252,671.002,739.002,620.002,650.002,650.0054,600
Mar 31, 20252,751.002,751.002,640.002,667.002,667.0049,100
Mar 28, 2025 2:1 Stock Splits
Mar 28, 20252,751.002,810.002,751.002,773.002,773.0063,100
Mar 27, 20252,745.002,775.002,725.002,765.002,765.0045,800
Mar 26, 20252,765.002,765.002,725.002,750.002,750.0018,000
Mar 25, 20252,755.002,770.002,700.002,740.002,740.0089,200
Mar 24, 20252,775.002,775.002,670.002,705.002,705.0057,600
Mar 21, 20252,815.002,835.002,725.002,725.002,725.00530,200
Mar 19, 20252,775.002,795.002,725.002,765.002,765.00115,200
Mar 18, 20252,700.002,755.002,685.002,750.002,750.00117,200
Mar 17, 20252,680.002,745.002,670.002,695.002,695.00151,200
Mar 14, 20252,595.002,660.002,595.002,650.002,650.0047,400
Mar 13, 20252,645.002,650.002,595.002,595.002,595.0027,000
Mar 12, 20252,605.002,605.002,605.002,605.002,605.00-
Mar 11, 20252,630.002,640.002,560.002,605.002,605.0043,600
Mar 10, 20252,700.002,735.002,640.002,650.002,650.0059,800
Mar 7, 20252,650.002,665.002,620.002,650.002,650.0064,200
Mar 6, 20252,640.002,690.002,635.002,650.002,650.0056,800
Mar 5, 20252,605.002,665.002,605.002,640.002,640.0059,000
Mar 4, 20252,630.002,690.002,625.002,650.002,650.0072,800
Mar 3, 20252,645.002,665.002,620.002,630.002,630.0078,000
Feb 28, 20252,600.002,650.002,570.002,645.002,645.0066,800
Feb 27, 20252,600.002,605.002,560.002,600.002,600.0038,600
Feb 26, 20252,625.002,680.002,555.002,600.002,600.0082,000
Feb 25, 20252,625.002,640.002,595.002,625.002,625.0095,400
Feb 21, 20252,575.002,645.002,470.002,645.002,645.00208,000
Feb 20, 20252,630.002,630.002,575.002,610.002,610.0099,800
Feb 19, 20252,605.002,675.002,605.002,665.002,665.0056,400
Feb 18, 20252,540.002,660.002,540.002,650.002,650.0041,200
Feb 17, 20252,585.002,630.002,575.002,580.002,580.0022,200
Feb 14, 20252,610.002,650.002,605.002,635.002,635.0010,800
Feb 13, 20252,700.002,725.002,610.002,610.002,610.0029,000
Feb 12, 20252,680.002,720.002,680.002,710.002,710.0038,600
Feb 10, 20252,620.002,700.002,570.002,695.002,695.00119,400
Feb 7, 20252,685.002,725.002,660.002,690.002,690.0033,000
Feb 6, 20252,700.002,700.002,655.002,670.002,670.0038,000
Feb 5, 20252,530.002,700.002,530.002,700.002,700.00121,000
Feb 4, 20252,570.002,600.002,545.002,545.002,545.0011,600
Feb 3, 20252,560.002,600.002,510.002,570.002,570.0050,800
Jan 31, 20252,480.002,605.002,480.002,590.002,590.0075,000
Jan 30, 20252,510.002,540.002,480.002,485.002,485.0034,200
Jan 29, 20252,500.002,535.002,500.002,510.002,510.0026,400
Jan 28, 20252,510.002,530.002,500.002,500.002,500.0025,400
Jan 27, 20252,550.002,550.002,515.002,520.002,520.0014,200
Jan 24, 20252,550.002,560.002,540.002,550.002,550.0014,600
Jan 23, 20252,530.002,560.002,505.002,545.002,545.0045,200
Jan 22, 20252,550.002,565.002,520.002,520.002,520.0012,200
Jan 21, 20252,525.002,540.002,505.002,540.002,540.0017,400
Jan 20, 20252,520.002,545.002,520.002,525.002,525.008,800
Jan 17, 20252,520.002,550.002,510.002,525.002,525.008,800
Jan 16, 20252,550.002,570.002,525.002,555.002,555.0011,600
Jan 15, 20252,575.002,575.002,535.002,550.002,550.0012,000
Jan 14, 20252,590.002,590.002,525.002,535.002,535.0013,800
Jan 10, 20252,565.002,615.002,555.002,570.002,570.0017,600
Jan 9, 20252,590.002,590.002,560.002,565.002,565.0012,000
Jan 8, 20252,600.002,600.002,570.002,590.002,590.0014,800
Jan 7, 20252,640.002,640.002,590.002,625.002,625.0018,200
Jan 6, 20252,645.002,660.002,620.002,655.002,655.0022,600
Dec 30, 20242,615.002,650.002,585.002,630.002,630.0032,800
Dec 27, 20242,560.002,620.002,560.002,610.002,610.0021,400
Dec 26, 20242,530.002,590.002,490.002,560.002,560.0025,200
Dec 25, 20242,580.002,580.002,550.002,570.002,570.008,800
Dec 24, 20242,615.002,615.002,575.002,580.002,580.0011,000
Dec 23, 20242,590.002,615.002,555.002,615.002,615.0014,200
Dec 20, 20242,625.002,625.002,580.002,590.002,590.0017,600
Dec 19, 20242,605.002,625.002,600.002,625.002,625.0013,600
Dec 18, 20242,625.002,625.002,600.002,620.002,620.009,400
Dec 17, 20242,600.002,625.002,585.002,625.002,625.0023,400
Dec 16, 20242,600.002,600.002,570.002,600.002,600.009,000
Dec 13, 20242,570.002,600.002,550.002,590.002,590.0013,800
Dec 12, 20242,600.002,610.002,565.002,600.002,600.0019,200
Dec 11, 20242,550.002,595.002,550.002,560.002,560.0027,000
Dec 10, 20242,550.002,575.002,520.002,545.002,545.0029,800
Dec 9, 20242,540.002,550.002,530.002,540.002,540.0013,400
Dec 6, 20242,495.002,535.002,495.002,530.002,530.0026,800
Dec 5, 20242,470.002,495.002,467.502,495.002,495.009,000
Dec 4, 20242,480.002,500.002,452.502,465.002,465.0021,400
Dec 3, 20242,475.002,492.502,465.002,490.002,490.0013,400
Dec 2, 20242,500.002,500.002,477.502,477.502,477.506,600
Nov 29, 20242,470.002,497.502,460.002,492.502,492.5010,400
Nov 28, 20242,465.002,482.502,455.002,470.002,470.0010,600
Nov 27, 20242,455.002,487.502,452.502,472.502,472.5013,400
Nov 26, 20242,467.502,490.002,447.502,472.502,472.5011,200
Nov 25, 20242,500.002,505.002,457.502,467.502,467.5019,600
Nov 22, 20242,475.002,490.002,455.002,487.502,487.5015,600
Nov 21, 20242,470.002,480.002,447.502,475.002,475.0010,400
Nov 20, 20242,442.502,470.002,442.502,470.002,470.0010,800
Nov 19, 20242,462.502,472.502,445.002,467.502,467.5014,400
Nov 18, 20242,412.502,462.502,412.502,427.502,427.5011,000
Nov 15, 20242,437.502,450.002,422.502,447.502,447.5013,000
Nov 14, 20242,440.002,457.502,425.002,432.502,432.5018,600
Nov 13, 20242,490.002,490.002,447.502,475.002,475.0011,000
Nov 12, 20242,440.002,490.002,435.002,490.002,490.0026,600
Nov 11, 20242,450.002,457.502,430.002,440.002,440.0016,800
Nov 8, 20242,497.502,497.502,450.002,452.502,452.5016,400
Nov 7, 20242,467.502,505.002,450.002,487.502,487.5023,400
Nov 6, 20242,495.002,495.002,450.002,450.002,450.0022,200
Nov 5, 20242,490.002,495.002,400.002,495.002,495.0049,600
Nov 1, 20242,470.002,575.002,427.502,540.002,540.0092,600
Oct 31, 20242,402.502,450.002,397.502,450.002,450.0015,000
Oct 30, 20242,400.002,432.502,400.002,415.002,415.008,600
Oct 29, 20242,375.002,442.502,367.502,405.002,405.007,600
Oct 28, 20242,350.002,380.002,345.002,375.002,375.005,400
Oct 25, 20242,395.002,395.002,345.002,362.502,362.509,200
Oct 24, 20242,380.002,400.002,362.502,395.002,395.0011,800
Oct 23, 20242,410.002,410.002,380.002,380.002,380.0013,000
Oct 22, 20242,442.502,442.502,397.502,430.002,430.0019,600
Oct 21, 20242,435.002,477.502,405.002,457.502,457.5027,600
Oct 18, 20242,470.002,470.002,445.002,457.502,457.5025,000
Oct 17, 20242,472.502,472.502,457.502,470.002,470.0010,000
Oct 16, 20242,485.002,485.002,467.502,472.502,472.504,400
Oct 15, 20242,500.002,505.002,465.002,485.002,485.0049,600
Oct 11, 20242,500.002,525.002,490.002,500.002,500.003,800
Oct 10, 20242,510.002,530.002,500.002,510.002,510.008,400
Oct 9, 20242,505.002,530.002,495.002,530.002,530.0012,200
Oct 8, 20242,492.502,515.002,492.502,505.002,505.005,200
Oct 7, 20242,535.002,535.002,497.502,510.002,510.0013,400
Oct 4, 20242,510.002,540.002,490.002,535.002,535.0035,800
Oct 3, 20242,510.002,525.002,475.002,525.002,525.0013,600
Oct 2, 20242,515.002,515.002,482.502,510.002,510.0014,800
Oct 1, 20242,492.502,520.002,485.002,515.002,515.0020,800
Sep 30, 20242,477.502,505.002,477.502,492.502,492.5024,800
Sep 27, 20242,460.002,510.002,460.002,492.502,492.5015,000
Sep 26, 20242,495.002,535.002,480.002,530.002,530.0020,800
Sep 25, 20242,500.002,500.002,477.502,500.002,500.006,400
Sep 24, 20242,515.002,515.002,452.502,477.502,477.5022,800
Sep 20, 20242,505.002,525.002,497.502,515.002,515.0010,600
Sep 19, 20242,525.002,550.002,510.002,515.002,515.0011,600
Sep 18, 20242,535.002,545.002,510.002,540.002,540.0025,400
Sep 17, 20242,535.002,550.002,520.002,545.002,545.0039,200
Sep 13, 20242,492.502,560.002,485.002,520.002,520.0063,600
Sep 12, 20242,605.002,605.002,487.502,487.502,487.5066,400
Sep 11, 20242,585.002,610.002,560.002,575.002,575.007,400
Sep 10, 20242,600.002,605.002,570.002,585.002,585.0019,600
Sep 9, 20242,505.002,600.002,505.002,600.002,600.0014,600
Sep 6, 20242,545.002,680.002,545.002,585.002,585.0048,200
Sep 5, 20242,525.002,545.002,500.002,505.002,505.0016,800
Sep 4, 20242,500.002,530.002,485.002,490.002,490.0016,000
Sep 3, 20242,540.002,540.002,515.002,525.002,525.003,600
Sep 2, 20242,540.002,540.002,475.002,515.002,515.0010,400
Aug 30, 20242,490.002,550.002,485.002,500.002,500.009,400
Aug 29, 20242,505.002,525.002,500.002,500.002,500.003,200
Aug 28, 20242,525.002,555.002,510.002,515.002,515.007,200
Aug 27, 20242,555.002,565.002,510.002,545.002,545.0012,400
Aug 26, 20242,550.002,560.002,515.002,550.002,550.0018,600
Aug 23, 20242,540.002,545.002,510.002,520.002,520.0015,200
Aug 22, 20242,500.002,555.002,485.002,540.002,540.0034,400
Aug 21, 20242,470.002,515.002,467.502,515.002,515.0026,600
Aug 20, 20242,475.002,482.502,465.002,482.502,482.508,800
Aug 19, 20242,467.502,477.502,460.002,477.502,477.508,200
Aug 16, 20242,450.002,485.002,435.002,467.502,467.5016,600
Aug 15, 20242,492.502,492.502,430.002,450.002,450.0010,000
Aug 14, 20242,450.002,545.002,432.502,492.502,492.5040,800
Aug 13, 20242,365.002,450.002,365.002,447.502,447.5017,400
Aug 9, 20242,365.002,365.002,322.502,362.502,362.5014,000
Aug 8, 20242,405.002,410.002,362.502,365.002,365.0012,200
Aug 7, 20242,457.502,457.502,405.002,435.002,435.0017,800
Aug 6, 20242,470.002,475.002,417.502,462.502,462.5039,200
Aug 5, 20242,397.502,402.502,140.002,225.002,225.0069,200
Aug 2, 20242,375.002,450.002,375.002,417.502,417.5034,600
Aug 1, 20242,360.002,490.002,352.502,480.002,480.00132,400
Jul 31, 20242,320.002,332.502,290.002,330.002,330.0022,800
Jul 30, 20242,310.002,320.002,290.002,297.502,297.509,600
Jul 29, 20242,302.502,312.502,300.002,310.002,310.0011,800
Jul 26, 20242,317.502,317.502,285.002,287.502,287.508,600
Jul 25, 20242,315.002,315.002,305.002,307.502,307.502,600
Jul 24, 20242,340.002,340.002,315.002,315.002,315.006,800
Jul 23, 20242,327.502,340.002,322.502,340.002,340.009,800
Jul 22, 20242,332.502,332.502,322.502,322.502,322.505,600
Jul 19, 20242,327.502,332.502,312.502,332.502,332.506,400
Jul 18, 20242,315.002,332.502,310.002,325.002,325.0017,400
Jul 17, 20242,315.002,315.002,305.002,315.002,315.005,400
Jul 16, 20242,292.502,320.002,292.502,317.502,317.507,600
Jul 12, 20242,302.502,315.002,272.502,287.502,287.5016,600
Jul 11, 20242,312.502,335.002,302.502,302.502,302.5011,600
Jul 10, 20242,330.002,337.502,325.002,325.002,325.005,800
Jul 9, 20242,325.002,325.002,305.002,325.002,325.004,600
Jul 8, 20242,312.502,325.002,305.002,325.002,325.007,000
Jul 5, 20242,317.502,317.502,287.502,312.502,312.5020,000
Jul 4, 20242,280.002,320.002,277.502,317.502,317.5013,400
Jul 3, 20242,317.502,347.502,275.002,277.502,277.5028,600
Jul 2, 20242,287.502,315.002,285.002,305.002,305.0032,800
Jul 1, 20242,275.002,285.002,272.502,285.002,285.0019,200
Jun 28, 20242,265.002,272.502,237.502,270.002,270.0012,200
Jun 27, 20242,262.502,275.002,260.002,260.002,260.0010,200
Jun 26, 20242,265.002,265.002,250.002,260.002,260.005,000
Jun 25, 20242,235.002,275.002,235.002,247.502,247.5049,400
Jun 24, 20242,227.502,245.002,227.502,232.502,232.5011,400
Jun 21, 20242,215.002,245.002,212.502,227.502,227.5011,000
Jun 20, 20242,210.002,215.002,210.002,215.002,215.001,800
Jun 19, 20242,212.502,215.002,207.502,210.002,210.004,200
Jun 18, 20242,195.002,217.502,195.002,212.502,212.508,000
Jun 17, 20242,187.502,220.002,187.502,195.002,195.0013,800
Jun 14, 20242,182.502,202.502,182.502,187.502,187.509,800
Jun 13, 20242,195.002,202.502,180.002,182.502,182.507,200
Jun 12, 20242,220.002,220.002,200.002,202.502,202.505,400
Jun 11, 20242,217.502,225.002,215.002,215.002,215.004,600
Jun 10, 20242,220.002,222.502,205.002,217.502,217.505,600
Jun 7, 20242,205.002,217.502,197.502,212.502,212.506,800
Jun 6, 20242,235.002,235.002,187.502,205.002,205.0017,000
Jun 5, 20242,235.002,247.502,230.002,230.002,230.007,000
Jun 4, 20242,222.502,250.002,222.502,235.002,235.0011,400
Jun 3, 20242,227.502,235.002,222.502,222.502,222.505,000
May 31, 20242,240.002,245.002,227.502,227.502,227.5015,000
May 30, 20242,227.502,232.502,225.002,232.502,232.503,400
May 29, 20242,225.002,235.002,222.502,225.002,225.004,400
May 28, 20242,250.002,250.002,217.502,222.502,222.5013,800
May 27, 20242,230.002,252.502,215.002,250.002,250.0023,200
May 24, 20242,222.502,245.002,222.502,230.002,230.007,200
May 23, 20242,250.002,250.002,200.002,222.502,222.5020,600
May 22, 20242,237.502,250.002,230.002,250.002,250.008,600
May 21, 20242,240.002,252.502,230.002,237.502,237.5026,400
May 20, 20242,247.502,250.002,207.502,240.002,240.0027,200
May 17, 20242,250.002,265.002,242.502,250.002,250.006,800
May 16, 20242,272.502,272.502,235.002,257.502,257.5014,800
May 15, 20242,275.002,277.502,265.002,277.502,277.503,200
May 14, 20242,247.502,275.002,247.502,275.002,275.0011,000
May 13, 20242,237.502,262.502,187.502,262.502,262.5037,200
May 10, 20242,252.502,267.502,250.002,260.002,260.0012,600
May 9, 20242,245.002,255.002,232.502,252.502,252.505,800
May 8, 20242,250.002,262.502,232.502,245.002,245.007,800
May 7, 20242,250.002,260.002,232.502,260.002,260.0011,600
May 2, 20242,267.502,267.502,247.502,252.502,252.509,200

Related Tickers

1301.T Kyokuyo Co., Ltd.
4,125.00
+0.12%
 
2875.T Toyo Suisan Kaisha, Ltd.
9,303.00
+0.78%
 
0322.HK TINGYI
13.980
-0.43%
 
ORK.OL Orkla ASA
117.10
+0.17%
 
ARYN.SW ARYZTA AG
2.1200
+1.24%
 
JBSS3.SA JBS S.A.
42.36
-2.49%
 
SJM The J. M. Smucker Company
113.60
-1.01%
 
CPB The Campbell's Company
35.53
-0.92%