Skip to main content
Calbee, Inc. (TYO:2229)
Japan flag Japan · Delayed Price · Currency is JPY
2,880.50
-70.00 (-2.37%)
At close: Dec 5, 2025

Calbee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,950.502,958.002,880.502,880.502,880.50-2.37%433,500
Dec 4, 20252,948.002,961.002,945.002,950.502,950.500.60%446,100
Dec 3, 20252,910.002,937.002,905.502,933.002,933.000.65%348,300
Dec 2, 20252,935.002,949.002,914.002,914.002,914.00-0.73%289,200
Dec 1, 20252,975.502,988.002,935.002,935.502,935.50-1.34%282,600
Nov 28, 20253,000.003,014.002,975.502,975.502,975.50-0.28%303,700
Nov 27, 20252,960.002,999.002,959.502,984.002,984.000.83%349,600
Nov 26, 20252,917.502,959.502,912.002,959.502,959.501.46%390,400
Nov 25, 20252,941.502,941.502,905.502,917.002,917.00-1.22%269,900
Nov 21, 20252,920.002,958.002,905.502,953.002,953.001.95%374,100
Nov 20, 20252,938.002,948.502,879.002,896.502,896.50-1.68%453,600
Nov 19, 20252,960.002,973.002,945.002,946.002,946.000.02%268,900
Nov 18, 20252,965.002,980.002,939.002,945.502,945.50-0.89%328,500
Nov 17, 20252,957.502,989.002,957.502,972.002,972.000.41%324,300
Nov 14, 20252,955.002,964.502,938.502,960.002,960.000.75%387,900
Nov 13, 20252,905.002,938.002,899.002,938.002,938.000.91%394,900
Nov 12, 20252,940.002,970.002,899.002,911.502,911.50-1.72%471,000
Nov 11, 20252,931.502,962.502,911.002,962.502,962.501.06%489,900
Nov 10, 20252,961.002,965.002,907.502,931.502,931.50-0.32%503,100
Nov 7, 20252,914.502,951.002,911.002,941.002,941.001.15%544,800
Nov 6, 20252,930.002,995.502,905.002,907.502,907.502.23%916,000
Nov 5, 20252,845.002,865.002,705.002,844.002,844.00-0.58%1,695,100
Nov 4, 20252,851.002,874.002,831.502,860.502,860.50-0.19%454,700
Oct 31, 20252,885.002,895.002,859.002,866.002,866.000.23%334,700
Oct 30, 20252,850.002,863.002,828.002,859.502,859.500.33%304,400
Oct 29, 20252,920.002,928.502,850.002,850.002,850.00-2.70%280,100
Oct 28, 20252,943.002,946.002,918.002,929.002,929.00-0.03%203,200
Oct 27, 20252,905.002,930.002,901.502,930.002,930.000.62%227,800
Oct 24, 20252,921.502,922.502,903.002,912.002,912.00-0.31%284,500
Oct 23, 20252,984.502,993.502,913.502,921.002,921.00-1.07%538,800
Oct 22, 20252,970.002,976.002,944.002,952.502,952.500.77%413,100
Oct 21, 20252,925.002,966.002,918.502,930.002,930.000.17%242,000
Oct 20, 20252,929.502,936.002,903.002,925.002,925.000.79%257,200
Oct 17, 20252,912.002,930.002,890.502,902.002,902.000.73%357,200
Oct 16, 20252,937.502,945.002,880.502,881.002,881.00-1.87%232,500
Oct 15, 20252,941.002,947.502,905.502,936.002,936.001.56%340,000
Oct 14, 20252,860.502,907.002,846.502,891.002,891.000.33%386,800
Oct 10, 20252,894.002,899.002,866.002,881.502,881.50-0.07%297,200
Oct 9, 20252,870.002,889.502,864.002,883.502,883.50-0.45%281,100
Oct 8, 20252,922.002,936.002,893.002,896.502,896.500.85%292,000
Oct 7, 20252,870.002,885.502,860.002,872.002,872.000.44%251,000
Oct 6, 20252,870.002,883.002,840.002,859.502,859.501.40%283,000
Oct 3, 20252,799.002,825.002,794.002,820.002,820.000.64%182,600
Oct 2, 20252,830.002,853.002,784.002,802.002,802.00-0.92%293,000
Oct 1, 20252,830.002,847.502,801.002,828.002,828.00-0.98%341,800
Sep 30, 20252,878.002,884.502,856.002,856.002,856.00-1.02%373,300
Sep 29, 20252,945.502,945.502,878.002,885.502,885.50-2.19%400,700
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