kabutan

CALBEE,Inc.(2229) Historical

2229
TSE Prime
CALBEE,Inc.
2,880.5
JPY
-70.0
(-2.37%)
Dec 5, 3:30 pm JST
18.63
USD
Dec 5, 1:30 am EST
Result
PTS
outside of trading hours
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 Weekly Price

Date Opening High Low Closing Price Change % Volume
Dec 5, 2025 2,975 2,988 2,880 2,880 -95 -3.19% 2,233,200

Weekly Price

Date Opening High Low Closing Price Change % Volume
Nov 28, 2025 2,941.5 3,014.0 2,905.5 2,975.5 +22.5 +0.76% 1,313,600
Nov 21, 2025 2,957.5 2,989.0 2,879.0 2,953.0 -7.0 -0.24% 1,749,400
Nov 14, 2025 2,961.0 2,970.0 2,899.0 2,960.0 +19.0 +0.65% 2,246,800
Nov 7, 2025 2,851.0 2,995.5 2,705.0 2,941.0 +75.0 +2.62% 3,610,600
Oct 31, 2025 2,905.0 2,946.0 2,828.0 2,866.0 -46.0 -1.58% 1,350,200
Oct 24, 2025 2,929.5 2,993.5 2,903.0 2,912.0 +10.0 +0.34% 1,735,600
Oct 17, 2025 2,860.5 2,947.5 2,846.5 2,902.0 +20.5 +0.71% 1,316,500
Oct 10, 2025 2,870.0 2,936.0 2,840.0 2,881.5 +61.5 +2.18% 1,404,300
Oct 3, 2025 2,945.5 2,945.5 2,784.0 2,820.0 -130.0 -4.41% 1,591,400
Sep 26, 2025 3,017.0 3,030.0 2,908.5 2,950.0 -67.0 -2.22% 2,091,600
Sep 19, 2025 2,740.0 3,096.0 2,735.5 3,017.0 +290.0 +10.63% 3,972,600
Sep 12, 2025 2,765.0 2,774.0 2,722.0 2,727.0 -23.0 -0.84% 1,068,200
Sep 5, 2025 2,675.0 2,784.0 2,670.0 2,750.0 +74.5 +2.78% 1,301,000
Aug 29, 2025 2,762.5 2,783.5 2,675.5 2,675.5 -85.5 -3.10% 1,164,500
Aug 22, 2025 2,700.0 2,819.0 2,698.0 2,761.0 +59.0 +2.18% 1,251,200
Aug 15, 2025 2,750.0 2,773.0 2,679.5 2,702.0 -48.0 -1.75% 1,295,700
Aug 8, 2025 2,638.5 2,783.0 2,622.0 2,750.0 +117.0 +4.44% 3,276,100
Aug 1, 2025 2,777.0 2,822.0 2,600.0 2,633.0 -141.5 -5.10% 3,206,600
Jul 25, 2025 2,730.0 2,812.5 2,723.5 2,774.5 +34.0 +1.24% 1,670,300
Jul 18, 2025 2,655.0 2,749.5 2,639.5 2,740.5 +96.5 +3.65% 1,579,100