Cookpad Inc. (TYO:2193)
Japan · Delayed Price · Currency is JPY 148.00
+3.00 (2.07%)
Mar 10, 2026, 11:30 AM JST
Cookpad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 148.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 313,400 |
| Mar 5, 2026 | 145.00 | 149.00 | 143.00 | 148.00 | 148.00 | 4.96% | 562,800 |
| Mar 4, 2026 | 146.00 | 149.00 | 140.00 | 141.00 | 141.00 | -4.73% | 858,100 |
| Mar 3, 2026 | 150.00 | 151.00 | 147.00 | 148.00 | 148.00 | -1.33% | 503,500 |
| Mar 2, 2026 | 153.00 | 153.00 | 148.00 | 150.00 | 150.00 | -1.96% | 546,000 |
| Feb 27, 2026 | 148.00 | 154.00 | 148.00 | 153.00 | 153.00 | 5.52% | 756,100 |
| Feb 26, 2026 | 149.00 | 150.00 | 145.00 | 145.00 | 145.00 | -2.03% | 342,200 |
| Feb 25, 2026 | 143.00 | 149.00 | 143.00 | 148.00 | 148.00 | 3.50% | 508,200 |
| Feb 24, 2026 | 145.00 | 146.00 | 143.00 | 143.00 | 143.00 | -1.38% | 332,500 |
| Feb 20, 2026 | 146.00 | 147.00 | 145.00 | 145.00 | 145.00 | -0.68% | 360,900 |
| Feb 19, 2026 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -2.01% | 316,900 |
| Feb 18, 2026 | 151.00 | 151.00 | 147.00 | 149.00 | 149.00 | -0.67% | 491,400 |
| Feb 17, 2026 | 152.00 | 153.00 | 150.00 | 150.00 | 150.00 | -0.66% | 398,600 |
| Feb 16, 2026 | 151.00 | 151.00 | 147.00 | 151.00 | 151.00 | - | 635,200 |
| Feb 13, 2026 | 152.00 | 153.00 | 149.00 | 151.00 | 151.00 | -0.66% | 488,700 |
| Feb 12, 2026 | 149.00 | 153.00 | 147.00 | 152.00 | 152.00 | 4.83% | 912,900 |
| Feb 10, 2026 | 150.00 | 150.00 | 144.00 | 145.00 | 145.00 | -6.45% | 1,103,700 |
| Feb 9, 2026 | 154.00 | 160.00 | 150.00 | 155.00 | 155.00 | 7.64% | 1,229,100 |
| Feb 6, 2026 | 151.00 | 151.00 | 143.00 | 144.00 | 144.00 | -2.70% | 740,400 |
| Feb 5, 2026 | 147.00 | 151.00 | 147.00 | 148.00 | 148.00 | -0.67% | 358,900 |
| Feb 4, 2026 | 148.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | 450,000 |
| Feb 3, 2026 | 147.00 | 148.00 | 145.00 | 146.00 | 146.00 | -2.01% | 399,300 |
| Feb 2, 2026 | 148.00 | 151.00 | 147.00 | 149.00 | 149.00 | 1.36% | 408,000 |
| Jan 30, 2026 | 148.00 | 148.00 | 146.00 | 147.00 | 147.00 | 0.68% | 288,400 |
| Jan 29, 2026 | 149.00 | 149.00 | 145.00 | 146.00 | 146.00 | -1.35% | 410,600 |
| Jan 28, 2026 | 150.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 321,000 |
| Jan 27, 2026 | 154.00 | 157.00 | 151.00 | 151.00 | 151.00 | -2.58% | 377,500 |
| Jan 26, 2026 | 159.00 | 159.00 | 155.00 | 155.00 | 155.00 | -2.52% | 338,700 |
| Jan 23, 2026 | 156.00 | 159.00 | 153.00 | 159.00 | 159.00 | 0.63% | 580,600 |
| Jan 22, 2026 | 155.00 | 158.00 | 154.00 | 158.00 | 158.00 | 3.95% | 641,400 |
| Jan 21, 2026 | 156.00 | 157.00 | 150.00 | 152.00 | 152.00 | -3.80% | 605,500 |
| Jan 20, 2026 | 160.00 | 162.00 | 157.00 | 158.00 | 158.00 | 0.64% | 475,500 |
| Jan 19, 2026 | 157.00 | 158.00 | 152.00 | 157.00 | 157.00 | - | 460,700 |
| Jan 16, 2026 | 156.00 | 157.00 | 153.00 | 157.00 | 157.00 | 2.61% | 420,100 |
| Jan 15, 2026 | 149.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2.68% | 361,600 |
| Jan 14, 2026 | 152.00 | 152.00 | 149.00 | 149.00 | 149.00 | -0.67% | 279,100 |
| Jan 13, 2026 | 153.00 | 154.00 | 149.00 | 150.00 | 150.00 | -1.32% | 373,800 |
| Jan 9, 2026 | 153.00 | 154.00 | 151.00 | 152.00 | 152.00 | -0.65% | 264,100 |
| Jan 8, 2026 | 153.00 | 155.00 | 151.00 | 153.00 | 153.00 | - | 292,900 |
| Jan 7, 2026 | 149.00 | 153.00 | 148.00 | 153.00 | 153.00 | 2.68% | 376,600 |
| Jan 6, 2026 | 146.00 | 150.00 | 146.00 | 149.00 | 149.00 | 2.05% | 275,500 |
| Jan 5, 2026 | 145.00 | 148.00 | 144.00 | 146.00 | 146.00 | 1.39% | 292,500 |
| Dec 30, 2025 | 148.00 | 149.00 | 144.00 | 144.00 | 144.00 | -2.04% | 296,400 |
| Dec 29, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | -1.34% | 214,000 |
| Dec 26, 2025 | 149.00 | 151.00 | 148.00 | 149.00 | 149.00 | - | 348,900 |
| Dec 25, 2025 | 146.00 | 149.00 | 145.00 | 149.00 | 149.00 | 0.68% | 249,800 |
| Dec 24, 2025 | 147.00 | 148.00 | 145.00 | 148.00 | 148.00 | 1.37% | 402,300 |
| Dec 23, 2025 | 146.00 | 146.00 | 144.00 | 146.00 | 146.00 | 2.82% | 466,900 |
| Dec 22, 2025 | 148.00 | 149.00 | 142.00 | 142.00 | 142.00 | -3.40% | 594,800 |
| Dec 19, 2025 | 147.00 | 148.00 | 146.00 | 147.00 | 147.00 | - | 251,900 |