kabutan

CALBEE,Inc.(2229) Historical

2229
TSE Prime
CALBEE,Inc.
3,025.0
JPY
-9.0
(-0.30%)
Apr 30, 9:08 am JST
18.89
USD
Apr 29, 8:08 pm EDT
Result
PTS
outside of trading hours
3,016.9
Apr 30, 9:00 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 10, 2026
3,194.0 JPY
52 Week Low Aug 1, 2025
2,600.0 JPY
Yearly High Mar 10, 2026
3,194.0 JPY
Yearly Low Jan 9, 2026
2,950.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 3,015 3,030 3,006 3,025 -9 -0.30% 30,300

Daily Price

Date Opening High Low Closing Price Change % Volume
Apr 28, 2026 3,055.0 3,077.0 3,021.0 3,034.0 -8.0 -0.26% 425,600
Apr 27, 2026 2,994.0 3,051.0 2,990.0 3,042.0 +27.0 +0.90% 501,800
Apr 24, 2026 3,000.0 3,025.0 2,995.0 3,015.0 +20.0 +0.67% 291,100
Apr 23, 2026 2,970.0 2,997.5 2,961.5 2,995.0 +5.0 +0.17% 387,400
Apr 22, 2026 3,018.0 3,025.0 2,984.5 2,990.0 -29.0 -0.96% 324,400
Apr 21, 2026 3,045.0 3,055.0 3,005.0 3,019.0 -25.0 -0.82% 315,100
Apr 20, 2026 3,039.0 3,050.0 3,018.0 3,044.0 +9.0 +0.30% 221,300
Apr 17, 2026 3,042.0 3,055.0 3,032.0 3,035.0 -14.0 -0.46% 266,100
Apr 16, 2026 3,069.0 3,074.0 3,041.0 3,049.0 -21.0 -0.68% 343,100
Apr 15, 2026 3,062.0 3,080.0 3,054.0 3,070.0 +19.0 +0.62% 266,600
Apr 14, 2026 3,069.0 3,096.0 3,036.0 3,051.0 -21.0 -0.68% 313,700
Apr 13, 2026 3,084.0 3,106.0 3,067.0 3,072.0 -28.0 -0.90% 304,600
Apr 10, 2026 3,127.0 3,147.0 3,086.0 3,100.0 -37.0 -1.18% 404,500
Apr 9, 2026 3,149.0 3,180.0 3,136.0 3,137.0 -9.0 -0.29% 289,300
Apr 8, 2026 3,169.0 3,170.0 3,146.0 3,146.0 -5.0 -0.16% 367,200
Apr 7, 2026 3,155.0 3,170.0 3,139.0 3,151.0 +9.0 +0.29% 290,700
Apr 6, 2026 3,145.0 3,153.0 3,125.0 3,142.0 +5.0 +0.16% 323,000
Apr 3, 2026 3,100.0 3,137.0 3,094.0 3,137.0 +21.0 +0.67% 267,100
Apr 2, 2026 3,099.0 3,140.0 3,098.0 3,116.0 +13.0 +0.42% 353,900
Apr 1, 2026 3,075.0 3,104.0 3,072.0 3,103.0 +26.0 +0.84% 390,000