kabutan

CALBEE,Inc.(2229) Historical

2229
TSE Prime
CALBEE,Inc.
2,983.5
JPY
-50.5
(-1.66%)
Apr 30, 11:30 am JST
18.62
USD
Apr 29, 10:30 pm EDT
Result
PTS
outside of trading hours
2,983.6
Apr 30, 11:28 am JST
Summary Chart Historical News Financial Result
52 Week High Mar 10, 2026
3,194.0 JPY
52 Week Low Aug 1, 2025
2,600.0 JPY
Yearly High Mar 10, 2026
3,194.0 JPY
Yearly Low Jan 9, 2026
2,950.0 JPY

Latest Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 30, 2026 2,994 3,077 2,974 2,983 -32 -1.04% 1,061,800

Weekly Price

Date Opening High Low Closing Price Change % Volume
Apr 24, 2026 3,039.0 3,055.0 2,961.5 3,015.0 -20.0 -0.66% 1,539,300
Apr 17, 2026 3,084.0 3,106.0 3,032.0 3,035.0 -65.0 -2.10% 1,494,100
Apr 10, 2026 3,145.0 3,180.0 3,086.0 3,100.0 -37.0 -1.18% 1,674,700
Apr 3, 2026 3,035.0 3,140.0 3,023.0 3,137.0 +36.0 +1.16% 2,464,900
Mar 27, 2026 3,068.0 3,123.0 3,001.0 3,101.0 +33.0 +1.08% 3,333,200
Mar 19, 2026 3,072.0 3,117.0 3,064.0 3,068.0 -1.0 -0.03% 1,674,500
Mar 13, 2026 3,161.0 3,194.0 3,050.0 3,069.0 -102.0 -3.22% 2,859,900
Mar 6, 2026 3,088.0 3,177.0 3,029.0 3,171.0 +82.0 +2.65% 3,327,600
Feb 27, 2026 3,040.0 3,097.0 3,028.0 3,089.0 +61.0 +2.01% 1,480,400
Feb 20, 2026 3,080.0 3,102.0 3,008.0 3,028.0 -47.0 -1.53% 1,648,100
Feb 13, 2026 3,040.0 3,108.0 3,029.0 3,075.0 +55.0 +1.82% 1,714,000
Feb 6, 2026 3,057.0 3,073.0 2,955.0 3,020.0 +4.0 +0.13% 3,617,900
Jan 30, 2026 3,055.0 3,092.0 2,988.5 3,016.0 -34.0 -1.11% 1,845,100
Jan 23, 2026 3,053.0 3,154.0 3,030.0 3,050.0 +27.0 +0.89% 2,130,300
Jan 16, 2026 2,999.0 3,057.0 2,975.0 3,023.0 +43.0 +1.44% 1,094,300
Jan 9, 2026 3,000.0 3,022.0 2,950.0 2,980.0 -10.0 -0.33% 1,700,700
Dec 30, 2025 3,020.0 3,029.0 2,987.0 2,990.0 -46.0 -1.52% 528,600
Dec 26, 2025 2,960.0 3,044.0 2,889.0 3,036.0 +72.5 +2.45% 1,695,000
Dec 19, 2025 2,921.5 2,979.0 2,907.0 2,963.5 +92.0 +3.20% 1,635,000
Dec 12, 2025 2,885.0 2,939.0 2,842.0 2,871.5 -9.0 -0.31% 2,151,600