Skip to main content
Coca-Cola Bottlers Japan Holdings Inc. (TYO:2579)
Japan flag Japan · Delayed Price · Currency is JPY
2,812.50
-26.00 (-0.92%)
At close: Dec 5, 2025

TYO:2579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,838.502,843.502,807.502,812.502,812.50-0.92%556,900
Dec 4, 20252,800.502,854.502,800.002,838.502,838.500.42%587,100
Dec 3, 20252,845.002,853.502,826.002,826.502,826.50-1.45%497,200
Dec 2, 20252,857.002,875.502,824.502,868.002,868.000.86%574,000
Dec 1, 20252,851.002,870.002,799.002,843.502,843.50-1.47%794,200
Nov 28, 20252,861.502,893.502,857.002,886.002,886.000.77%630,100
Nov 27, 20252,908.002,920.002,854.002,864.002,864.00-1.36%602,500
Nov 26, 20252,860.002,903.502,842.002,903.502,903.501.22%554,200
Nov 25, 20252,896.002,908.002,850.502,868.502,868.50-0.76%776,700
Nov 21, 20252,841.502,909.002,794.502,890.502,890.503.55%1,144,300
Nov 20, 20252,807.002,816.502,777.502,791.502,791.50-0.50%736,200
Nov 19, 20252,760.002,808.502,746.002,805.502,805.501.63%1,040,200
Nov 18, 20252,760.002,763.502,716.502,760.502,760.500.02%1,000,500
Nov 17, 20252,688.502,766.002,687.002,760.002,760.002.72%1,207,700
Nov 14, 20252,680.002,687.002,652.502,687.002,687.000.30%537,700
Nov 13, 20252,654.002,679.002,638.502,679.002,679.000.94%511,500
Nov 12, 20252,678.502,716.002,645.502,654.002,654.00-0.77%807,700
Nov 11, 20252,626.002,674.502,619.502,674.502,674.501.85%705,100
Nov 10, 20252,610.002,630.502,569.002,626.002,626.001.12%670,400
Nov 7, 20252,571.002,605.002,564.002,597.002,597.000.54%659,900
Nov 6, 20252,550.002,600.002,546.502,583.002,583.00-0.31%839,700
Nov 5, 20252,590.002,648.502,572.002,591.002,591.00-1.50%1,331,300
Nov 4, 20252,620.002,683.002,586.502,630.502,630.506.78%1,914,200
Oct 31, 20252,510.002,529.502,463.002,463.502,463.50-743,700
Oct 30, 20252,450.002,470.502,437.002,463.502,463.500.82%650,100
Oct 29, 20252,516.002,536.502,440.002,443.502,443.50-3.69%755,700
Oct 28, 20252,564.502,567.502,526.002,537.002,537.00-0.86%412,800
Oct 27, 20252,558.002,577.002,543.002,559.002,559.000.04%410,000
Oct 24, 20252,540.002,558.002,518.002,558.002,558.000.08%544,200
Oct 23, 20252,561.002,572.002,539.502,556.002,556.00-0.20%428,400
Oct 22, 20252,544.002,569.002,541.002,561.002,561.001.21%350,400
Oct 21, 20252,516.502,540.502,511.502,530.502,530.500.50%397,100
Oct 20, 20252,520.002,525.002,503.002,518.002,518.000.84%387,500
Oct 17, 20252,485.502,505.002,476.502,497.002,497.000.83%446,200
Oct 16, 20252,502.002,519.002,468.502,476.502,476.50-1.59%508,200
Oct 15, 20252,525.002,543.002,498.502,516.502,516.50-0.08%537,500
Oct 14, 20252,516.002,544.002,502.002,518.502,518.50-0.57%606,300
Oct 10, 20252,525.002,549.502,512.502,533.002,533.00-0.45%535,600
Oct 9, 20252,530.002,547.502,520.002,544.502,544.500.77%614,900
Oct 8, 20252,560.002,578.002,521.502,525.002,525.00-0.71%577,000
Oct 7, 20252,525.502,551.502,520.002,543.002,543.00-0.04%467,800
Oct 6, 20252,568.502,579.502,528.502,544.002,544.00-0.35%786,500
Oct 3, 20252,588.002,610.502,545.502,553.002,553.00-1.77%520,800
Oct 2, 20252,632.002,639.002,593.002,599.002,599.00-1.70%570,900
Oct 1, 20252,605.002,645.502,600.002,644.002,644.000.34%588,900
Sep 30, 20252,648.502,650.002,624.002,635.002,635.00-0.38%368,200
Sep 29, 20252,715.002,722.502,634.002,645.002,645.00-2.49%536,100
Sep 26, 20252,688.502,717.502,675.002,712.502,712.501.42%657,400
Sep 25, 20252,678.502,685.002,656.002,674.502,674.50-0.28%633,100
Sep 24, 20252,650.002,715.002,648.002,682.002,682.001.75%791,900