Skip to main content
Calbee, Inc. (TYO:2229)
Japan flag Japan · Delayed Price · Currency is JPY
2,950.00
-7.00 (-0.24%)
Sep 26, 2025, 3:30 PM JST

Calbee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,960.002,975.002,930.002,950.002,950.00-0.24%432,700
Sep 25, 20252,920.002,995.002,908.502,957.002,957.001.44%824,300
Sep 24, 20252,958.002,968.502,915.002,915.002,915.00-1.39%428,600
Sep 22, 20253,017.003,030.002,950.002,956.002,956.00-2.02%406,000
Sep 19, 20253,012.003,052.003,006.003,017.003,017.00-0.23%449,400
Sep 18, 20253,030.003,037.002,995.003,024.003,024.000.67%768,500
Sep 17, 20253,090.003,096.002,966.003,004.003,004.008.45%2,439,000
Sep 16, 20252,740.002,782.002,735.502,770.002,770.001.58%2,439,000
Sep 12, 20252,740.002,748.002,727.002,727.002,727.00-0.76%258,900
Sep 11, 20252,730.002,753.002,722.002,748.002,748.000.24%258,900
Sep 10, 20252,744.002,749.502,730.002,741.502,741.50-0.09%151,500
Sep 9, 20252,768.502,774.002,732.002,744.002,744.00-0.36%246,200
Sep 8, 20252,765.002,768.002,752.502,754.002,754.000.15%246,500
Sep 5, 20252,774.002,780.002,741.002,750.002,750.00-0.87%226,400
Sep 4, 20252,750.002,784.002,734.502,774.002,774.000.58%236,400
Sep 3, 20252,722.502,762.502,707.502,758.002,758.001.30%299,900
Sep 2, 20252,722.002,733.502,702.502,722.502,722.500.09%278,600
Sep 1, 20252,675.002,747.502,670.002,720.002,720.001.66%259,700
Aug 29, 20252,707.002,710.002,675.502,675.502,675.50-1.35%306,900
Aug 28, 20252,719.002,733.002,709.002,712.002,712.00-0.22%233,100
Aug 27, 20252,729.502,739.502,715.002,718.002,718.00-1.09%187,000
Aug 26, 20252,771.002,775.502,743.002,748.002,748.00-0.99%225,300
Aug 25, 20252,762.502,783.502,753.002,775.502,775.500.53%212,200
Aug 22, 20252,762.002,763.502,745.502,761.002,761.000.05%141,000
Aug 21, 20252,800.002,805.002,751.502,759.502,759.50-1.34%260,600
Aug 20, 20252,783.002,819.002,775.502,797.002,797.000.88%252,300
Aug 19, 20252,744.502,776.502,734.502,772.502,772.501.52%352,400
Aug 18, 20252,700.002,743.002,698.002,731.002,731.001.07%244,900
Aug 15, 20252,688.002,706.502,679.502,702.002,702.000.15%197,200
Aug 14, 20252,715.002,722.002,693.002,698.002,698.00-0.64%247,700
Aug 13, 20252,739.502,741.002,703.502,715.502,715.50-0.93%317,700
Aug 12, 20252,750.002,773.002,731.502,741.002,741.00-0.33%533,100
Aug 8, 20252,720.002,783.002,717.502,750.002,750.001.38%511,200
Aug 7, 20252,689.002,714.502,676.002,712.502,712.500.82%413,600
Aug 6, 20252,695.002,715.502,683.002,690.502,690.500.02%433,300
Aug 5, 20252,700.002,720.002,675.002,690.002,690.001.24%742,000
Aug 4, 20252,638.502,671.502,622.002,657.002,657.000.91%1,176,000
Aug 1, 20252,780.002,790.002,600.002,633.002,633.00-5.29%2,081,900
Jul 31, 20252,780.002,788.502,763.502,780.002,780.00-0.36%328,800
Jul 30, 20252,778.502,794.502,756.002,790.002,790.000.72%231,000
Jul 29, 20252,783.002,797.502,763.502,770.002,770.00-0.79%293,200
Jul 28, 20252,777.002,822.002,777.002,792.002,792.000.63%271,700
Jul 25, 20252,801.002,812.502,774.502,774.502,774.50-0.41%303,600
Jul 24, 20252,778.002,798.002,769.002,786.002,786.000.69%298,600
Jul 23, 20252,753.502,778.002,739.502,767.002,767.000.56%473,800
Jul 22, 20252,730.002,794.002,723.502,751.502,751.500.40%594,300
Jul 18, 20252,685.502,749.502,685.002,740.502,740.502.47%548,200
Jul 17, 20252,641.002,674.502,641.002,674.502,674.501.19%195,200
Jul 16, 20252,650.002,655.502,639.502,643.002,643.00-0.26%202,600
Jul 15, 20252,655.002,685.502,646.002,650.002,650.000.08%383,100