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
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
Aug 21, 2025 2,800.0 2,805.0 2,751.5 2,759.5 -37.5 -1.34% 260,600
Aug 20, 2025 2,783.0 2,819.0 2,775.5 2,797.0 +24.5 +0.88% 252,300
Aug 19, 2025 2,744.5 2,776.5 2,734.5 2,772.5 +41.5 +1.52% 352,400
Aug 18, 2025 2,700.0 2,743.0 2,698.0 2,731.0 +29.0 +1.07% 244,900
Aug 15, 2025 2,688.0 2,706.5 2,679.5 2,702.0 +4.0 +0.15% 197,200