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
Aug 14, 2025 2,715.0 2,722.0 2,693.0 2,698.0 -17.5 -0.64% 247,700
Aug 13, 2025 2,739.5 2,741.0 2,703.5 2,715.5 -25.5 -0.93% 317,700
Aug 12, 2025 2,750.0 2,773.0 2,731.5 2,741.0 -9.0 -0.33% 533,100
Aug 8, 2025 2,720.0 2,783.0 2,717.5 2,750.0 +37.5 +1.38% 511,200
Aug 7, 2025 2,689.0 2,714.5 2,676.0 2,712.5 +22.0 +0.82% 413,600
Aug 6, 2025 2,695.0 2,715.5 2,683.0 2,690.5 +0.5 +0.02% 433,300
Aug 5, 2025 2,700.0 2,720.0 2,675.0 2,690.0 +33.0 +1.24% 742,000
Aug 4, 2025 2,638.5 2,671.5 2,622.0 2,657.0 +24.0 +0.91% 1,176,000
Aug 1, 2025 2,780.0 2,790.0 2,600.0 2,633.0 -147.0 -5.29% 2,081,900
Jul 31, 2025 2,780.0 2,788.5 2,763.5 2,780.0 -10.0 -0.36% 328,800
Jul 30, 2025 2,778.5 2,794.5 2,756.0 2,790.0 +20.0 +0.72% 231,000
Jul 29, 2025 2,783.0 2,797.5 2,763.5 2,770.0 -22.0 -0.79% 293,200
Jul 28, 2025 2,777.0 2,822.0 2,777.0 2,792.0 +17.5 +0.63% 271,700
Jul 25, 2025 2,801.0 2,812.5 2,774.5 2,774.5 -11.5 -0.41% 303,600
Jul 24, 2025 2,778.0 2,798.0 2,769.0 2,786.0 +19.0 +0.69% 298,600
Jul 23, 2025 2,753.5 2,778.0 2,739.5 2,767.0 +15.5 +0.56% 473,800
Jul 22, 2025 2,730.0 2,794.0 2,723.5 2,751.5 +11.0 +0.40% 594,300
Jul 18, 2025 2,685.5 2,749.5 2,685.0 2,740.5 +66.0 +2.47% 548,200
Jul 17, 2025 2,641.0 2,674.5 2,641.0 2,674.5 +31.5 +1.19% 195,200
Jul 16, 2025 2,650.0 2,655.5 2,639.5 2,643.0 -7.0 -0.26% 202,600