Stock listing
Tokyo:2932 STI Foods Holdings, Inc. (STIフードホールディングス) 株価
Follow STI Foods Holdings, Inc. into a list and get an email when it puts out news.
Share price · TSE:2932
¥1,122.00 JPY -10.00 (-0.9%)
Close on Nov 5, 2026 · Price from Kabutan
- Day range
- ¥1,119.00 – ¥1,142.00 JPYNov 5, 2026
- Volume
- 39,200 sharesNov 5, 2026
- Market cap
- ¥19.95B JPYAt the close on Nov 5, 2026 · price × 17.78M shares outstanding
- Traded on an average day
- ¥13.32M JPYMedian day 10,200 shares · last 3 months, Aug 5, 2026 – Nov 5, 2026
Daily closes
Last 3 months, Aug 5, 2026 – Nov 5, 2026 · TSE:2932 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,122.00 | -10.00 | -0.9% | ¥1,140.00 | ¥1,142.00 | ¥1,119.00 | 39,200 | |
| ¥1,132.00 | -5.00 | -0.4% | ¥1,150.00 | ¥1,156.00 | ¥1,125.00 | 63,000 | |
| ¥1,137.00 | +2.00 | +0.2% | ¥1,140.00 | ¥1,140.00 | ¥1,127.00 | 18,500 | |
| ¥1,135.00 | +16.00 | +1.4% | ¥1,132.00 | ¥1,142.00 | ¥1,121.00 | 13,800 | |
| ¥1,119.00 | +4.00 | +0.4% | ¥1,122.00 | ¥1,124.00 | ¥1,115.00 | 9,000 | |
| ¥1,115.00 | -14.00 | -1.2% | ¥1,138.00 | ¥1,138.00 | ¥1,115.00 | 9,000 | |
| ¥1,129.00 | -9.00 | -0.8% | ¥1,139.00 | ¥1,140.00 | ¥1,126.00 | 9,300 | |
| ¥1,138.00 | +24.00 | +2.2% | ¥1,128.00 | ¥1,138.00 | ¥1,119.00 | 10,300 | |
| ¥1,114.00 | -19.00 | -1.7% | ¥1,132.00 | ¥1,136.00 | ¥1,114.00 | 14,600 | |
| ¥1,133.00 | +10.00 | +0.9% | ¥1,123.00 | ¥1,135.00 | ¥1,123.00 | 16,000 | |
| ¥1,123.00 | +10.00 | +0.9% | ¥1,123.00 | ¥1,127.00 | ¥1,112.00 | 9,800 | |
| ¥1,113.00 | -16.00 | -1.4% | ¥1,130.00 | ¥1,132.00 | ¥1,112.00 | 13,900 | |
| ¥1,129.00 | +14.00 | +1.3% | ¥1,115.00 | ¥1,129.00 | ¥1,111.00 | 14,300 | |
| ¥1,115.00 | +10.00 | +0.9% | ¥1,109.00 | ¥1,115.00 | ¥1,100.00 | 19,200 | |
| ¥1,105.00 | +5.00 | +0.5% | ¥1,110.00 | ¥1,110.00 | ¥1,098.00 | 16,800 | |
| ¥1,100.00 | -2.00 | -0.2% | ¥1,110.00 | ¥1,110.00 | ¥1,098.00 | 13,500 | |
| ¥1,102.00 | -2.00 | -0.2% | ¥1,100.00 | ¥1,108.00 | ¥1,100.00 | 13,400 | |
| ¥1,104.00 | +5.00 | +0.5% | ¥1,112.00 | ¥1,112.00 | ¥1,098.00 | 6,500 | |
| ¥1,099.00 | -10.00 | -0.9% | ¥1,112.00 | ¥1,112.00 | ¥1,099.00 | 12,700 | |
| ¥1,109.00 | +7.00 | +0.6% | ¥1,102.00 | ¥1,110.00 | ¥1,101.00 | 11,300 | |
| ¥1,102.00 | -5.00 | -0.5% | ¥1,110.00 | ¥1,114.00 | ¥1,101.00 | 10,500 | |
| ¥1,107.00 | 0.00 | 0.0% | ¥1,107.00 | ¥1,108.00 | ¥1,099.00 | 13,800 | |
| ¥1,107.00 | -4.00 | -0.4% | ¥1,114.00 | ¥1,114.00 | ¥1,102.00 | 10,600 | |
| ¥1,111.00 | 0.00 | 0.0% | ¥1,115.00 | ¥1,115.00 | ¥1,102.00 | 9,100 | |
| ¥1,111.00 | +11.00 | +1.0% | ¥1,111.00 | ¥1,111.00 | ¥1,098.00 | 13,300 | |
| ¥1,100.00 | +1.00 | +0.1% | ¥1,109.00 | ¥1,109.00 | ¥1,093.00 | 13,000 | |
| ¥1,099.00 | -1.00 | -0.1% | ¥1,100.00 | ¥1,109.00 | ¥1,097.00 | 8,600 | |
| ¥1,100.00 | +2.00 | +0.2% | ¥1,115.00 | ¥1,115.00 | ¥1,099.00 | 10,200 | |
| ¥1,098.00 | -3.00 | -0.3% | ¥1,101.00 | ¥1,102.00 | ¥1,097.00 | 10,000 | |
| ¥1,101.00 | 0.00 | 0.0% | ¥1,110.00 | ¥1,110.00 | ¥1,097.00 | 8,400 | |
| ¥1,101.00 | +1.00 | +0.1% | ¥1,107.00 | ¥1,107.00 | ¥1,100.00 | 9,000 | |
| ¥1,100.00 | +4.00 | +0.4% | ¥1,096.00 | ¥1,102.00 | ¥1,092.00 | 7,600 | |
| ¥1,096.00 | -3.00 | -0.3% | ¥1,100.00 | ¥1,108.00 | ¥1,096.00 | 8,800 | |
| ¥1,099.00 | -2.00 | -0.2% | ¥1,119.00 | ¥1,119.00 | ¥1,099.00 | 10,400 | |
| ¥1,101.00 | -2.00 | -0.2% | ¥1,103.00 | ¥1,105.00 | ¥1,091.00 | 13,300 | |
| ¥1,103.00 | -2.00 | -0.2% | ¥1,110.00 | ¥1,110.00 | ¥1,100.00 | 5,600 | |
| ¥1,105.00 | -5.00 | -0.5% | ¥1,119.00 | ¥1,119.00 | ¥1,105.00 | 7,300 | |
| ¥1,110.00 | -9.00 | -0.8% | ¥1,122.00 | ¥1,122.00 | ¥1,110.00 | 5,900 | |
| ¥1,119.00 | -7.00 | -0.6% | ¥1,120.00 | ¥1,120.00 | ¥1,116.00 | 11,300 | |
| ¥1,126.00 | +12.00 | +1.1% | ¥1,124.00 | ¥1,126.00 | ¥1,113.00 | 10,400 | |
| ¥1,114.00 | -4.00 | -0.4% | ¥1,113.00 | ¥1,120.00 | ¥1,113.00 | 9,100 | |
| ¥1,118.00 | +2.00 | +0.2% | ¥1,125.00 | ¥1,125.00 | ¥1,112.00 | 7,300 | |
| ¥1,116.00 | -6.00 | -0.5% | ¥1,122.00 | ¥1,123.00 | ¥1,115.00 | 7,500 | |
| ¥1,122.00 | +3.00 | +0.3% | ¥1,119.00 | ¥1,122.00 | ¥1,115.00 | 8,300 | |
| ¥1,119.00 | +8.00 | +0.7% | ¥1,114.00 | ¥1,119.00 | ¥1,107.00 | 11,000 | |
| ¥1,111.00 | -1.00 | -0.1% | ¥1,110.00 | ¥1,114.00 | ¥1,108.00 | 10,200 | |
| ¥1,112.00 | 0.00 | 0.0% | ¥1,110.00 | ¥1,113.00 | ¥1,106.00 | 12,800 | |
| ¥1,112.00 | +10.00 | +0.9% | ¥1,113.00 | ¥1,113.00 | ¥1,107.00 | 5,200 | |
| ¥1,102.00 | -4.00 | -0.4% | ¥1,104.00 | ¥1,110.00 | ¥1,098.00 | 9,600 | |
| ¥1,106.00 | +7.00 | +0.6% | ¥1,100.00 | ¥1,106.00 | ¥1,092.00 | 7,100 | |
| ¥1,099.00 | +9.00 | +0.8% | ¥1,088.00 | ¥1,100.00 | ¥1,088.00 | 4,200 | |
| ¥1,090.00 | -2.00 | -0.2% | ¥1,110.00 | ¥1,110.00 | ¥1,088.00 | 10,300 | |
| ¥1,092.00 | -16.00 | -1.4% | ¥1,112.00 | ¥1,115.00 | ¥1,078.00 | 25,500 | |
| ¥1,108.00 | -2.00 | -0.2% | ¥1,110.00 | ¥1,112.00 | ¥1,105.00 | 7,600 | |
| ¥1,110.00 | +1.00 | +0.1% | ¥1,106.00 | ¥1,114.00 | ¥1,092.00 | 12,200 | |
| ¥1,109.00 | +1.00 | +0.1% | ¥1,107.00 | ¥1,112.00 | ¥1,100.00 | 9,200 | |
| ¥1,108.00 | +26.00 | +2.4% | ¥1,085.00 | ¥1,108.00 | ¥1,085.00 | 9,900 | |
| ¥1,082.00 | +12.00 | +1.1% | ¥1,070.00 | ¥1,088.00 | ¥1,070.00 | 5,600 | |
| ¥1,070.00 | -1.00 | -0.1% | ¥1,071.00 | ¥1,089.00 | ¥1,070.00 | 10,400 | |
| ¥1,071.00 | -6.00 | -0.6% | ¥1,072.00 | ¥1,090.00 | ¥1,071.00 | 8,100 | |
| ¥1,077.00 | -5.00 | -0.5% | ¥1,078.00 | ¥1,087.00 | ¥1,071.00 | 8,600 |
- Ticker
- Tokyo:2932
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Feb 13, 2026
TABLE-Sti Foods Holdings -2025 group results
Latest deck · Aug 7, 2026
H1 2026 Earnings Presentation
Earnings · 18 slides
Latest news
Decks
H1 2026 Earnings Presentation
Earnings · 18 slides · Aug 7, 2026
H1 2026 Earnings Presentation
Earnings · 18 slides · Aug 7, 2026
FY2025 Earnings Presentation
Earnings · 27 slides · Feb 13, 2026
H1 2025 Earnings Presentation
Earnings · 27 slides · Aug 7, 2025
STI Foods Holdings, Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 2 in the last 12 months · 2 in all · newest Feb 13, 2026 · oldest 2025
- Decks
- 17 decks · latest Aug 7, 2026
Log in to ask 6ix AI your own questions about STI Foods Holdings, Inc.