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
Oct 14, 2025 2,860.5 2,907.0 2,846.5 2,891.0 +9.5 +0.33% 386,800
Oct 10, 2025 2,894.0 2,899.0 2,866.0 2,881.5 -2.0 -0.07% 297,200
Oct 9, 2025 2,870.0 2,889.5 2,864.0 2,883.5 -13.0 -0.45% 281,100
Oct 8, 2025 2,922.0 2,936.0 2,893.0 2,896.5 +24.5 +0.85% 292,000
Oct 7, 2025 2,870.0 2,885.5 2,860.0 2,872.0 +12.5 +0.44% 251,000
Oct 6, 2025 2,870.0 2,883.0 2,840.0 2,859.5 +39.5 +1.40% 283,000
Oct 3, 2025 2,799.0 2,825.0 2,794.0 2,820.0 +18.0 +0.64% 182,600
Oct 2, 2025 2,830.0 2,853.0 2,784.0 2,802.0 -26.0 -0.92% 293,000
Oct 1, 2025 2,830.0 2,847.5 2,801.0 2,828.0 -28.0 -0.98% 341,800
Sep 30, 2025 2,878.0 2,884.5 2,856.0 2,856.0 -29.5 -1.02% 373,300
Sep 29, 2025 2,945.5 2,945.5 2,878.0 2,885.5 -64.5 -2.19% 400,700
Sep 26, 2025 2,960.0 2,975.0 2,930.0 2,950.0 -7.0 -0.24% 432,700
Sep 25, 2025 2,920.0 2,995.0 2,908.5 2,957.0 +42.0 +1.44% 824,300
Sep 24, 2025 2,958.0 2,968.5 2,915.0 2,915.0 -41.0 -1.39% 428,600
Sep 22, 2025 3,017.0 3,030.0 2,950.0 2,956.0 -61.0 -2.02% 406,000
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