Stock listing
Tokyo:2933 Kibun Foods Inc. (紀文食品) 株価
Follow Kibun Foods Inc. into a list and get an email when it puts out news.
Share price · TSE:2933
¥1,047.00 JPY -1.00 (-0.1%)
Close on Nov 4, 2026 · Price from Kabutan
- Day range
- ¥1,042.00 – ¥1,058.00 JPYNov 4, 2026
- Volume
- 29,000 sharesNov 4, 2026
- Market cap
- ¥23.90B JPYAt the close on Nov 4, 2026 · price × 22.83M shares outstanding
- Traded on an average day
- ¥68.10M JPYMedian day 47,400 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · TSE:2933 · JPY, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ¥1,047.00 | -1.00 | -0.1% | ¥1,057.00 | ¥1,058.00 | ¥1,042.00 | 29,000 | |
| ¥1,048.00 | -3.00 | -0.3% | ¥1,050.00 | ¥1,056.00 | ¥1,047.00 | 21,500 | |
| ¥1,051.00 | +10.00 | +1.0% | ¥1,049.00 | ¥1,056.00 | ¥1,046.00 | 24,100 | |
| ¥1,041.00 | +3.00 | +0.3% | ¥1,037.00 | ¥1,045.00 | ¥1,035.00 | 186,700 | |
| ¥1,038.00 | -20.00 | -1.9% | ¥1,050.00 | ¥1,056.00 | ¥1,038.00 | 71,500 | |
| ¥1,058.00 | -3.00 | -0.3% | ¥1,057.00 | ¥1,064.00 | ¥1,051.00 | 40,100 | |
| ¥1,061.00 | -8.00 | -0.7% | ¥1,062.00 | ¥1,071.00 | ¥1,060.00 | 41,900 | |
| ¥1,069.00 | -10.00 | -0.9% | ¥1,082.00 | ¥1,089.00 | ¥1,069.00 | 47,500 | |
| ¥1,079.00 | +3.00 | +0.3% | ¥1,071.00 | ¥1,079.00 | ¥1,069.00 | 26,300 | |
| ¥1,076.00 | -4.00 | -0.4% | ¥1,082.00 | ¥1,082.00 | ¥1,073.00 | 16,900 | |
| ¥1,080.00 | +7.00 | +0.7% | ¥1,079.00 | ¥1,080.00 | ¥1,069.00 | 23,700 | |
| ¥1,073.00 | +1.00 | +0.1% | ¥1,077.00 | ¥1,079.00 | ¥1,070.00 | 20,300 | |
| ¥1,072.00 | -2.00 | -0.2% | ¥1,073.00 | ¥1,075.00 | ¥1,063.00 | 28,600 | |
| ¥1,074.00 | +11.00 | +1.0% | ¥1,064.00 | ¥1,074.00 | ¥1,062.00 | 33,900 | |
| ¥1,063.00 | -10.00 | -0.9% | ¥1,067.00 | ¥1,072.00 | ¥1,060.00 | 29,700 | |
| ¥1,073.00 | +23.00 | +2.2% | ¥1,055.00 | ¥1,073.00 | ¥1,053.00 | 32,100 | |
| ¥1,050.00 | +15.00 | +1.4% | ¥1,037.00 | ¥1,055.00 | ¥1,037.00 | 42,600 | |
| ¥1,035.00 | -14.00 | -1.3% | ¥1,040.00 | ¥1,043.00 | ¥1,035.00 | 53,200 | |
| ¥1,049.00 | +1.00 | +0.1% | ¥1,041.00 | ¥1,053.00 | ¥1,040.00 | 60,700 | |
| ¥1,048.00 | -10.00 | -0.9% | ¥1,050.00 | ¥1,056.00 | ¥1,042.00 | 91,400 | |
| ¥1,058.00 | -29.00 | -2.7% | ¥1,078.00 | ¥1,081.00 | ¥1,058.00 | 101,600 | |
| ¥1,087.00 | -6.00 | -0.5% | ¥1,090.00 | ¥1,092.00 | ¥1,081.00 | 67,900 | |
| ¥1,093.00 | -5.00 | -0.5% | ¥1,095.00 | ¥1,102.00 | ¥1,091.00 | 58,200 | |
| ¥1,098.00 | +1.00 | +0.1% | ¥1,097.00 | ¥1,113.00 | ¥1,090.00 | 62,400 | |
| ¥1,097.00 | -17.00 | -1.5% | ¥1,109.00 | ¥1,110.00 | ¥1,095.00 | 231,000 | |
| ¥1,114.00 | -6.00 | -0.5% | ¥1,120.00 | ¥1,123.00 | ¥1,114.00 | 274,800 | |
| ¥1,120.00 | -5.00 | -0.4% | ¥1,124.00 | ¥1,127.00 | ¥1,120.00 | 126,000 | |
| ¥1,125.00 | -2.00 | -0.2% | ¥1,128.00 | ¥1,135.00 | ¥1,125.00 | 143,400 | |
| ¥1,127.00 | -10.00 | -0.9% | ¥1,133.00 | ¥1,136.00 | ¥1,126.00 | 63,000 | |
| ¥1,137.00 | +6.00 | +0.5% | ¥1,130.00 | ¥1,137.00 | ¥1,127.00 | 66,900 | |
| ¥1,131.00 | 0.00 | 0.0% | ¥1,133.00 | ¥1,138.00 | ¥1,130.00 | 53,000 | |
| ¥1,131.00 | +5.00 | +0.4% | ¥1,128.00 | ¥1,131.00 | ¥1,123.00 | 46,600 | |
| ¥1,126.00 | +1.00 | +0.1% | ¥1,133.00 | ¥1,133.00 | ¥1,124.00 | 51,600 | |
| ¥1,125.00 | 0.00 | 0.0% | ¥1,129.00 | ¥1,133.00 | ¥1,123.00 | 41,300 | |
| ¥1,125.00 | -3.00 | -0.3% | ¥1,125.00 | ¥1,128.00 | ¥1,122.00 | 40,300 | |
| ¥1,128.00 | 0.00 | 0.0% | ¥1,128.00 | ¥1,132.00 | ¥1,127.00 | 26,600 | |
| ¥1,128.00 | -3.00 | -0.3% | ¥1,133.00 | ¥1,133.00 | ¥1,126.00 | 65,600 | |
| ¥1,131.00 | -1.00 | -0.1% | ¥1,129.00 | ¥1,132.00 | ¥1,124.00 | 79,800 | |
| ¥1,132.00 | +11.00 | +1.0% | ¥1,121.00 | ¥1,133.00 | ¥1,121.00 | 68,000 | |
| ¥1,121.00 | +1.00 | +0.1% | ¥1,120.00 | ¥1,132.00 | ¥1,120.00 | 119,500 | |
| ¥1,120.00 | -17.00 | -1.5% | ¥1,140.00 | ¥1,140.00 | ¥1,120.00 | 104,700 | |
| ¥1,137.00 | 0.00 | 0.0% | ¥1,138.00 | ¥1,144.00 | ¥1,133.00 | 78,600 | |
| ¥1,137.00 | 0.00 | 0.0% | ¥1,140.00 | ¥1,141.00 | ¥1,132.00 | 78,100 | |
| ¥1,137.00 | +1.00 | +0.1% | ¥1,136.00 | ¥1,141.00 | ¥1,134.00 | 102,300 | |
| ¥1,136.00 | -6.00 | -0.5% | ¥1,140.00 | ¥1,140.00 | ¥1,133.00 | 48,500 | |
| ¥1,142.00 | 0.00 | 0.0% | ¥1,142.00 | ¥1,142.00 | ¥1,135.00 | 28,200 | |
| ¥1,142.00 | +8.00 | +0.7% | ¥1,135.00 | ¥1,142.00 | ¥1,130.00 | 35,800 | |
| ¥1,134.00 | +1.00 | +0.1% | ¥1,133.00 | ¥1,140.00 | ¥1,133.00 | 25,000 | |
| ¥1,133.00 | +9.00 | +0.8% | ¥1,127.00 | ¥1,135.00 | ¥1,125.00 | 37,500 | |
| ¥1,124.00 | +5.00 | +0.4% | ¥1,120.00 | ¥1,128.00 | ¥1,117.00 | 32,400 | |
| ¥1,119.00 | +6.00 | +0.5% | ¥1,114.00 | ¥1,124.00 | ¥1,114.00 | 35,300 | |
| ¥1,113.00 | +2.00 | +0.2% | ¥1,110.00 | ¥1,120.00 | ¥1,104.00 | 42,900 | |
| ¥1,111.00 | -9.00 | -0.8% | ¥1,120.00 | ¥1,124.00 | ¥1,111.00 | 39,000 | |
| ¥1,120.00 | 0.00 | 0.0% | ¥1,124.00 | ¥1,124.00 | ¥1,107.00 | 47,400 | |
| ¥1,120.00 | -8.00 | -0.7% | ¥1,102.00 | ¥1,120.00 | ¥1,094.00 | 73,100 | |
| ¥1,128.00 | 0.00 | 0.0% | ¥1,130.00 | ¥1,131.00 | ¥1,117.00 | 42,100 | |
| ¥1,128.00 | +10.00 | +0.9% | ¥1,112.00 | ¥1,129.00 | ¥1,112.00 | 45,500 | |
| ¥1,118.00 | +13.00 | +1.2% | ¥1,105.00 | ¥1,122.00 | ¥1,105.00 | 49,600 | |
| ¥1,105.00 | +20.00 | +1.8% | ¥1,090.00 | ¥1,113.00 | ¥1,090.00 | 34,100 | |
| ¥1,085.00 | -7.00 | -0.6% | ¥1,094.00 | ¥1,094.00 | ¥1,084.00 | 25,700 | |
| ¥1,092.00 | -11.00 | -1.0% | ¥1,100.00 | ¥1,105.00 | ¥1,092.00 | 55,400 |
- Ticker
- Tokyo:2933
- Asset type
- Stock
- Sector
- Consumer goods
- Industry
- Food & drinks
- Exchange
- Tokyo
- Currency
- JPY
What changed lately
Latest news release · Sep 14, 2026
Notice Regarding the Details of Shareholder Benefits
Latest news
Notice Regarding the Details of Shareholder Benefits
Sep 14, 2026
Closed ¥1,131.00 (+0.4%) on Sep 15, 2026
Summary of Consolidated Financial Results for the Three Months Ended June 30, 2026(Under Japanese GAAP)
Aug 12, 2026
Closed ¥1,120.00 (-0.7%) on Aug 13, 2026
Announcement Regarding Change in Assigned Duties
Jul 15, 2026
Closed ¥1,081.00 (+0.3%) on Jul 16, 2026
Announcement Regarding the Decision on the Change of Representative Director and the New Executive Structure
Jun 23, 2026
Closed ¥1,053.00 (-0.8%) on Jun 24, 2026
Kibun Foods Inc. on 6ix
- Sector
- Consumer goods
- Industry
- Food & drinks
- News releases
- 4 in the last 12 months · 4 in all · newest Sep 14, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Kibun Foods Inc.