Cookpad Inc. (TYO:2193)
Japan · Delayed Price · Currency is JPY 177.00
+1.00 (0.56%)
Aug 28, 2025, 10:37 AM JST
Cookpad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 177.00 | 178.00 | 175.00 | 176.00 | - | -0.56% | 465,100 |
| Aug 27, 2025 | 179.00 | 180.00 | 176.00 | 177.00 | 177.00 | -1.67% | 359,700 |
| Aug 26, 2025 | 180.00 | 183.00 | 179.00 | 180.00 | 180.00 | -1.10% | 334,800 |
| Aug 25, 2025 | 181.00 | 186.00 | 181.00 | 182.00 | 182.00 | 0.55% | 469,400 |
| Aug 22, 2025 | 184.00 | 185.00 | 181.00 | 181.00 | 181.00 | -1.63% | 342,100 |
| Aug 21, 2025 | 187.00 | 187.00 | 183.00 | 184.00 | 184.00 | -2.13% | 431,500 |
| Aug 20, 2025 | 188.00 | 188.00 | 186.00 | 188.00 | 188.00 | - | 277,000 |
| Aug 19, 2025 | 188.00 | 190.00 | 188.00 | 188.00 | 188.00 | -0.53% | 239,800 |
| Aug 18, 2025 | 189.00 | 191.00 | 187.00 | 189.00 | 189.00 | - | 332,600 |
| Aug 15, 2025 | 191.00 | 191.00 | 187.00 | 189.00 | 189.00 | -1.56% | 344,100 |
| Aug 14, 2025 | 183.00 | 193.00 | 183.00 | 192.00 | 192.00 | 3.23% | 716,800 |
| Aug 13, 2025 | 189.00 | 189.00 | 182.00 | 186.00 | 186.00 | -1.06% | 689,900 |
| Aug 12, 2025 | 207.00 | 210.00 | 187.00 | 188.00 | 188.00 | -10.90% | 1,426,700 |
| Aug 8, 2025 | 215.00 | 216.00 | 210.00 | 211.00 | 211.00 | -1.86% | 580,000 |
| Aug 7, 2025 | 213.00 | 216.00 | 211.00 | 215.00 | 215.00 | 0.94% | 532,700 |
| Aug 6, 2025 | 209.00 | 214.00 | 209.00 | 213.00 | 213.00 | 2.90% | 452,700 |
| Aug 5, 2025 | 207.00 | 211.00 | 205.00 | 207.00 | 207.00 | -1.43% | 450,700 |
| Aug 4, 2025 | 209.00 | 214.00 | 208.00 | 210.00 | 210.00 | - | 530,400 |
| Aug 1, 2025 | 211.00 | 213.00 | 206.00 | 210.00 | 210.00 | -0.47% | 459,900 |
| Jul 31, 2025 | 202.00 | 213.00 | 202.00 | 211.00 | 211.00 | 4.46% | 965,000 |
| Jul 30, 2025 | 201.00 | 204.00 | 199.00 | 202.00 | 202.00 | 0.50% | 1,534,700 |
| Jul 29, 2025 | 199.00 | 202.00 | 199.00 | 201.00 | 201.00 | 0.50% | 385,200 |
| Jul 28, 2025 | 200.00 | 204.00 | 198.00 | 200.00 | 200.00 | -0.99% | 478,300 |
| Jul 25, 2025 | 202.00 | 206.00 | 200.00 | 202.00 | 202.00 | -0.49% | 579,900 |
| Jul 24, 2025 | 208.00 | 214.00 | 203.00 | 203.00 | 203.00 | -1.93% | 1,022,800 |
| Jul 23, 2025 | 226.00 | 227.00 | 204.00 | 207.00 | 207.00 | -8.81% | 1,460,500 |
| Jul 22, 2025 | 225.00 | 233.00 | 224.00 | 227.00 | 227.00 | - | 578,500 |
| Jul 18, 2025 | 226.00 | 231.00 | 223.00 | 227.00 | 227.00 | 0.44% | 450,800 |
| Jul 17, 2025 | 216.00 | 229.00 | 215.00 | 226.00 | 226.00 | 3.67% | 644,600 |
| Jul 16, 2025 | 216.00 | 222.00 | 215.00 | 218.00 | 218.00 | 0.46% | 455,200 |
| Jul 15, 2025 | 227.00 | 227.00 | 216.00 | 217.00 | 217.00 | -5.24% | 895,900 |
| Jul 14, 2025 | 215.00 | 232.00 | 212.00 | 229.00 | 229.00 | 5.05% | 1,245,700 |
| Jul 11, 2025 | 220.00 | 222.00 | 218.00 | 218.00 | 218.00 | -1.36% | 460,500 |
| Jul 10, 2025 | 222.00 | 224.00 | 221.00 | 221.00 | 221.00 | -0.45% | 423,700 |
| Jul 9, 2025 | 219.00 | 224.00 | 216.00 | 222.00 | 222.00 | 1.83% | 591,400 |
| Jul 8, 2025 | 217.00 | 221.00 | 213.00 | 218.00 | 218.00 | 0.46% | 708,200 |
| Jul 7, 2025 | 205.00 | 219.00 | 203.00 | 217.00 | 217.00 | 5.85% | 1,200,700 |
| Jul 4, 2025 | 203.00 | 207.00 | 202.00 | 205.00 | 205.00 | 0.99% | 276,600 |
| Jul 3, 2025 | 205.00 | 208.00 | 201.00 | 203.00 | 203.00 | - | 405,500 |
| Jul 2, 2025 | 202.00 | 206.00 | 201.00 | 203.00 | 203.00 | - | 268,000 |
| Jul 1, 2025 | 205.00 | 207.00 | 200.00 | 203.00 | 203.00 | -0.49% | 431,000 |
| Jun 30, 2025 | 206.00 | 206.00 | 203.00 | 204.00 | 204.00 | -0.49% | 306,700 |
| Jun 27, 2025 | 205.00 | 208.00 | 202.00 | 205.00 | 205.00 | - | 389,600 |
| Jun 26, 2025 | 208.00 | 209.00 | 203.00 | 205.00 | 205.00 | -1.91% | 427,900 |
| Jun 25, 2025 | 206.00 | 209.00 | 204.00 | 209.00 | 209.00 | 1.46% | 391,100 |
| Jun 24, 2025 | 207.00 | 208.00 | 203.00 | 206.00 | 206.00 | 0.49% | 438,800 |
| Jun 23, 2025 | 205.00 | 209.00 | 204.00 | 205.00 | 205.00 | -0.97% | 489,700 |
| Jun 20, 2025 | 200.00 | 210.00 | 199.00 | 207.00 | 207.00 | 1.97% | 1,073,600 |
| Jun 19, 2025 | 195.00 | 205.00 | 195.00 | 203.00 | 203.00 | 5.18% | 802,400 |
| Jun 18, 2025 | 192.00 | 196.00 | 191.00 | 193.00 | 193.00 | 0.52% | 634,600 |