kabutan

CALBEE,Inc.(2229) Historical

2229
TSE Prime
CALBEE,Inc.
2,871.5
JPY
+16.5
(+0.58%)
Dec 12, 3:30 pm JST
18.43
USD
Dec 12, 1:30 am EST
Result
PTS
outside of trading hours
2,872
Dec 12, 10:56 pm JST
Summary Chart Historical News Financial Result
52 Week High Dec 17, 2024
3,328.0 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
Dec 12, 2025 2,861 2,887 2,857 2,871 +16 +0.58% 389,800

Daily Price

Date Opening High Low Closing Price Change % Volume
Jul 22, 2024 3,323.0 3,350.0 3,276.0 3,349.0 +26.0 +0.78% 304,000
Jul 19, 2024 3,375.0 3,375.0 3,304.0 3,323.0 -17.0 -0.51% 397,800
Jul 18, 2024 3,220.0 3,355.0 3,220.0 3,340.0 +127.0 +3.95% 814,700
Jul 17, 2024 3,164.0 3,214.0 3,156.0 3,213.0 +58.0 +1.84% 402,600
Jul 16, 2024 3,171.0 3,176.0 3,128.0 3,155.0 -16.0 -0.50% 363,600
Jul 12, 2024 3,087.0 3,177.0 3,080.0 3,171.0 +79.0 +2.55% 314,200
Jul 11, 2024 3,050.0 3,092.0 3,045.0 3,092.0 +56.0 +1.84% 249,600
Jul 10, 2024 3,015.0 3,039.0 3,015.0 3,036.0 +14.0 +0.46% 225,900
Jul 9, 2024 3,010.0 3,026.0 3,000.0 3,022.0 +12.0 +0.40% 202,000
Jul 8, 2024 3,013.0 3,030.0 2,986.0 3,010.0 -13.0 -0.43% 278,600
Jul 5, 2024 3,035.0 3,055.0 3,003.0 3,023.0 -17.0 -0.56% 386,000
Jul 4, 2024 3,061.0 3,078.0 3,035.0 3,040.0 -21.0 -0.69% 210,400
Jul 3, 2024 3,070.0 3,080.0 3,037.0 3,061.0 -11.0 -0.36% 284,800
Jul 2, 2024 3,083.0 3,099.0 3,069.0 3,072.0 -21.0 -0.68% 273,700
Jul 1, 2024 3,120.0 3,126.0 3,089.0 3,093.0 +4.0 +0.13% 211,100
Jun 28, 2024 3,108.0 3,125.0 3,083.0 3,089.0 -38.0 -1.22% 276,100
Jun 27, 2024 3,110.0 3,132.0 3,108.0 3,127.0 +2.0 +0.06% 173,500
Jun 26, 2024 3,132.0 3,139.0 3,111.0 3,125.0 -13.0 -0.41% 263,400
Jun 25, 2024 3,121.0 3,155.0 3,121.0 3,138.0 ー ー% 168,400