No.1
Disclosure
2026/09/14 16:00
株主優待の内容決定に関するお知らせ
2933 KIBUN FOODS INC.紀文食品TSE Prime / Foods
1 post
KIBUN FOODS INC. (2933) at a glance
Prices are from Yahoo! Finance and may be delayed. Always check the latest price before trading.
KIBUN FOODS INC. (2933) Stock Price History
KIBUN FOODS INC. closed at ¥1,051 on Oct 30, 2026, −4.3% over 1 month, −2.3% over 1 year.
Price5-day MA25-day MANikkei 225
1-Month High¥1,098Sep 30
1-Month Low¥1,035Oct 8
1-Week Change−1.7%vs Oct 23
1-Month Change−4.3%vs Sep 30
If you had invested ¥100,000 1 month ago, it would be worth ¥95,719 today (−4.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved −5.2%, while this stock moved −4.3%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,051 | +10 | +0.96% |
| Oct 29 (Thu) | ¥1,041 | +3 | +0.29% |
| Oct 28 (Wed) | ¥1,038 | −20 | −1.89% |
| Oct 27 (Tue) | ¥1,058 | −3 | −0.28% |
| Oct 26 (Mon) | ¥1,061 | −8 | −0.75% |
| Oct 23 (Fri) | ¥1,069 | −10 | −0.93% |
| Oct 22 (Thu) | ¥1,079 | +3 | +0.28% |
| Oct 21 (Wed) | ¥1,076 | −4 | −0.37% |
| Oct 20 (Tue) | ¥1,080 | +7 | +0.65% |
| Oct 19 (Mon) | ¥1,073 | +1 | +0.09% |
Price5-day MA25-day MANikkei 225Disclosures
3-Month High¥1,142Aug 25
3-Month Low¥1,035Oct 8
1-Month Change−4.3%vs Sep 30
3-Month Change−5.1%vs Jul 30
If you had invested ¥100,000 3 months ago, it would be worth ¥94,941 today (−5.1%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +2.3%, while this stock moved −5.1%.
Last 10 Trading Days
| Date | Close | Change | % Change |
|---|---|---|---|
| Oct 30 (Fri) | ¥1,051 | +10 | +0.96% |
| Oct 29 (Thu) | ¥1,041 | +3 | +0.29% |
| Oct 28 (Wed) | ¥1,038 | −20 | −1.89% |
| Oct 27 (Tue) | ¥1,058 | −3 | −0.28% |
| Oct 26 (Mon) | ¥1,061 | −8 | −0.75% |
| Oct 23 (Fri) | ¥1,069 | −10 | −0.93% |
| Oct 22 (Thu) | ¥1,079 | +3 | +0.28% |
| Oct 21 (Wed) | ¥1,076 | −4 | −0.37% |
| Oct 20 (Tue) | ¥1,080 | +7 | +0.65% |
| Oct 19 (Mon) | ¥1,073 | +1 | +0.09% |
Price25-day MA75-day MANikkei 225Disclosures
6-Month High¥1,142Aug 25
6-Month Low¥1,018Jun 2
3-Month Change−5.1%vs Jul 30
6-Month Change+1.8%vs Apr 30
If you had invested ¥100,000 6 months ago, it would be worth ¥101,841 today (+1.8%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +6.8%, while this stock moved +1.8%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,051 | −4.3% |
| Sep 2026 | ¥1,098 | −3.4% |
| Aug 2026 | ¥1,137 | +4.5% |
| Jul 2026 | ¥1,088 | +3.1% |
| Jun 2026 | ¥1,055 | +1.8% |
| May 2026 | ¥1,036 | +0.4% |
| Apr 2026 | ¥1,032 | −0.8% |
Price25-day MA75-day MANikkei 225Disclosures
52-Week High¥1,142Aug 25
52-Week Low¥1,018Jun 2
Year to Date−2.5%vs Dec 30
From 52-Week High−8.0%Aug 25
If you had invested ¥100,000 1 year ago, it would be worth ¥97,677 today (−2.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +23.3%, while this stock moved −2.3%.
Monthly Closes
| Month | Month-End Close | Monthly % |
|---|---|---|
| Oct 2026 | ¥1,051 | −4.3% |
| Sep 2026 | ¥1,098 | −3.4% |
| Aug 2026 | ¥1,137 | +4.5% |
| Jul 2026 | ¥1,088 | +3.1% |
| Jun 2026 | ¥1,055 | +1.8% |
| May 2026 | ¥1,036 | +0.4% |
| Apr 2026 | ¥1,032 | −0.8% |
| Mar 2026 | ¥1,040 | −4.6% |
| Feb 2026 | ¥1,090 | −0.8% |
| Jan 2026 | ¥1,099 | +1.9% |
| Dec 2025 | ¥1,078 | −1.6% |
| Nov 2025 | ¥1,095 | +1.9% |
| Oct 2025 | ¥1,075 | ― |
Price13-week MA26-week MANikkei 225
3-Year High¥1,282Jun 17, 2024
3-Year Low¥1,024May 8, 2026
Annualized Return−4.0%
Max Drawdown−20.1%
If you had invested ¥100,000 3 years ago, it would be worth ¥88,468 today (−11.5%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +98.1%, while this stock moved −11.5%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,051 | −2.5% |
| 2025 | ¥1,078 | ― |
Price13-week MA26-week MANikkei 225
5-Year High¥1,282Jun 17, 2024
5-Year Low¥876Oct 10, 2022
Annualized Return−2.6%
Max Drawdown−27.2%
If you had invested ¥100,000 5 years ago, it would be worth ¥87,656 today (−12.3%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +113.7%, while this stock moved −12.3%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,051 | −2.5% |
| 2025 | ¥1,078 | ― |
Price1-year MA2-year MANikkei 225
All-Time High¥1,781Apr 2021
All-Time Low¥876Oct 2022
Total Change−41.0%vs Apr 2021
Annualized Return−9.1%
If you had invested ¥100,000 in Apr 2021, it would be worth ¥59,012 today (−41.0%).Price change only; dividends and fees are not included.
Over the same period the Nikkei 225 moved +119.8%, while this stock moved −41.0%.
Yearly Closes
| Year | Year-End Close | Yearly % |
|---|---|---|
| 2026 (YTD) | ¥1,051 | −1.9% |
| 2025 | ¥1,071 | −0.6% |
| 2024 | ¥1,077 | −11.6% |
| 2023 | ¥1,218 | +28.1% |
| 2022 | ¥951 | −1.9% |
| 2021 | ¥969 | ― |
Daily, weekly and monthly closes (Yahoo! Finance, split-adjusted, dividends excluded). "All" covers the range Yahoo provides (from Apr 2021). Please check the latest prices before trading.
KIBUN FOODS INC. (2933) financial indicators
PER, ROE and dividend yield are based on company forecasts, calculated from earnings reports and the closing price after each trading day.
Shareholder benefits of KIBUN FOODS INC.
- Sep 14, 2026 Notice: 株主優待の内容決定に関するお知らせ
Details and disclosure history of KIBUN FOODS INC.'s shareholder benefits
Posts
This board is shared with the Japanese and Chinese versions. Feel free to write in English, Chinese or Japanese.
Write on the KIBUN FOODS INC. board
More Japanese stocks in English
- J Frontier Co.,Ltd.2934
- PICKLES HOLDINGS CO.,LTD.2935
- BASE FOOD,Inc.2936
- St.Cousair CO.,LTD.2937
- Okamura Foods Co.,Ltd.2938
- BABY JOB Co.,Ltd.293A
- NEXT FUNDS MSCI Global Climate 500 Japan Selection Index Exchange Traded Fund294A
- One ETF FTSE Saudi Arabia Index295A
- NITCHO CORPORATION2961
- TECNISCO,LTD.2962
- Reiwa Accounting Holdings Co.,Ltd.296A
- GLC GROUP,INC.2970