kabutan

CALBEE,Inc.(2229) Historical

2229
TSE Prime
CALBEE,Inc.
2,956.0
JPY
-61.0
(-2.02%)
Sep 22, 3:30 pm JST
19.96
USD
Sep 22, 2:30 am EDT
Result
PTS
outside of trading hours
Summary Chart Historical News Financial Result
52 Week High Oct 1, 2024
3,509.0 JPY
52 Week Low Aug 1, 2025
2,600.0 JPY
Yearly High Jan 6, 2025
3,152.0 JPY
Yearly Low Aug 1, 2025
2,600.0 JPY

Latest Price

Date Opening High Low Closing Price Change % Volume
Sep 22, 2025 3,017 3,030 2,950 2,956 -61 -2.02% 406,000

Daily Price

Date Opening High Low Closing Price Change % Volume
Sep 19, 2025 3,012.0 3,052.0 3,006.0 3,017.0 -7.0 -0.23% 449,400
Sep 18, 2025 3,030.0 3,037.0 2,995.0 3,024.0 +20.0 +0.67% 768,500
Sep 17, 2025 3,090.0 3,096.0 2,966.0 3,004.0 +234.0 +8.45% 2,439,000
Sep 16, 2025 2,740.0 2,782.0 2,735.5 2,770.0 +43.0 +1.58% 315,700
Sep 12, 2025 2,740.0 2,748.0 2,727.0 2,727.0 -21.0 -0.76% 258,900
Sep 11, 2025 2,730.0 2,753.0 2,722.0 2,748.0 +6.5 +0.24% 165,100
Sep 10, 2025 2,744.0 2,749.5 2,730.0 2,741.5 -2.5 -0.09% 151,500
Sep 9, 2025 2,768.5 2,774.0 2,732.0 2,744.0 -10.0 -0.36% 246,200
Sep 8, 2025 2,765.0 2,768.0 2,752.5 2,754.0 +4.0 +0.15% 246,500
Sep 5, 2025 2,774.0 2,780.0 2,741.0 2,750.0 -24.0 -0.87% 226,400
Sep 4, 2025 2,750.0 2,784.0 2,734.5 2,774.0 +16.0 +0.58% 236,400
Sep 3, 2025 2,722.5 2,762.5 2,707.5 2,758.0 +35.5 +1.30% 299,900
Sep 2, 2025 2,722.0 2,733.5 2,702.5 2,722.5 +2.5 +0.09% 278,600
Sep 1, 2025 2,675.0 2,747.5 2,670.0 2,720.0 +44.5 +1.66% 259,700
Aug 29, 2025 2,707.0 2,710.0 2,675.5 2,675.5 -36.5 -1.35% 306,900
Aug 28, 2025 2,719.0 2,733.0 2,709.0 2,712.0 -6.0 -0.22% 233,100
Aug 27, 2025 2,729.5 2,739.5 2,715.0 2,718.0 -30.0 -1.09% 187,000
Aug 26, 2025 2,771.0 2,775.5 2,743.0 2,748.0 -27.5 -0.99% 225,300
Aug 25, 2025 2,762.5 2,783.5 2,753.0 2,775.5 +14.5 +0.53% 212,200
Aug 22, 2025 2,762.0 2,763.5 2,745.5 2,761.0 +1.5 +0.05% 141,000
1 2 3 4 5
...
18