kabutan

CALBEE,Inc.(2229) Historical

2229
TSE Prime
CALBEE,Inc.
3,014.0
JPY
-17.0
(-0.56%)
Jan 29, 3:14 pm JST
19.69
USD
Jan 29, 1:15 am EST
Result
PTS
outside of trading hours
3,014.9
Jan 29, 3:15 pm JST
Summary Chart Historical News Financial Result
52 Week High Jan 20, 2026
3,154.0 JPY
52 Week Low Aug 1, 2025
2,600.0 JPY
Yearly High Jan 20, 2026
3,154.0 JPY
Yearly Low Aug 1, 2025
2,600.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Jan 29, 2026 3,000 3,027 2,988 3,014 -17 -0.56% 301,400

Daily Price

Date Opening High Low Closing Price Change % Volume
Jan 28, 2026 3,050.0 3,073.0 3,021.0 3,031.0 -39.0 -1.27% 353,100
Jan 27, 2026 3,067.0 3,075.0 3,054.0 3,070.0 +3.0 +0.10% 296,300
Jan 26, 2026 3,055.0 3,092.0 3,050.0 3,067.0 +17.0 +0.56% 343,100
Jan 23, 2026 3,053.0 3,073.0 3,035.0 3,050.0 +3.0 +0.10% 316,100
Jan 22, 2026 3,037.0 3,074.0 3,030.0 3,047.0 -44.0 -1.42% 600,600
Jan 21, 2026 3,130.0 3,139.0 3,077.0 3,091.0 -38.0 -1.21% 269,000
Jan 20, 2026 3,109.0 3,154.0 3,098.0 3,129.0 +33.0 +1.07% 466,600
Jan 19, 2026 3,053.0 3,128.0 3,052.0 3,096.0 +73.0 +2.41% 478,000
Jan 16, 2026 3,010.0 3,042.0 3,009.0 3,023.0 0 0.00% 275,700
Jan 15, 2026 3,036.0 3,057.0 3,003.0 3,023.0 -11.0 -0.36% 257,300
Jan 14, 2026 2,985.0 3,034.0 2,975.0 3,034.0 +49.0 +1.64% 270,100
Jan 13, 2026 2,999.0 3,026.0 2,982.5 2,985.0 +5.0 +0.17% 291,200
Jan 9, 2026 2,950.0 2,987.5 2,950.0 2,980.0 -16.5 -0.55% 357,800
Jan 8, 2026 2,980.0 3,013.0 2,975.0 2,996.5 +3.0 +0.10% 311,200
Jan 7, 2026 3,011.0 3,015.0 2,970.0 2,993.5 -20.5 -0.68% 287,800
Jan 6, 2026 2,985.0 3,022.0 2,980.0 3,014.0 +29.0 +0.97% 353,400
Jan 5, 2026 3,000.0 3,012.0 2,976.0 2,985.0 -5.0 -0.17% 390,500
Dec 30, 2025 3,003.0 3,014.0 2,987.0 2,990.0 -18.0 -0.60% 293,900
Dec 29, 2025 3,020.0 3,029.0 2,990.0 3,008.0 -28.0 -0.92% 234,700
Dec 26, 2025 3,017.0 3,044.0 3,015.0 3,036.0 +19.0 +0.63% 308,400