Cookpad Inc. (TYO:2193)
Japan · Delayed Price · Currency is JPY 121.00
-1.00 (-0.82%)
Nov 2, 2026, 3:30 PM JST
Cookpad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 337,300 |
| Oct 30, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | 0.83% | 416,700 |
| Oct 29, 2026 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | -2.42% | 1,028,400 |
| Oct 28, 2026 | 124.00 | 126.00 | 123.00 | 124.00 | 124.00 | -0.80% | 302,300 |
| Oct 27, 2026 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | 0.81% | 215,000 |
| Oct 26, 2026 | 124.00 | 127.00 | 124.00 | 124.00 | 124.00 | 0.81% | 225,100 |
| Oct 23, 2026 | 127.00 | 127.00 | 122.00 | 123.00 | 123.00 | -1.60% | 267,700 |
| Oct 22, 2026 | 127.00 | 128.00 | 124.00 | 125.00 | 125.00 | -0.79% | 260,100 |
| Oct 21, 2026 | 128.00 | 128.00 | 126.00 | 126.00 | 126.00 | - | 235,700 |
| Oct 20, 2026 | 125.00 | 129.00 | 124.00 | 126.00 | 126.00 | 1.61% | 571,000 |
| Oct 19, 2026 | 125.00 | 126.00 | 122.00 | 124.00 | 124.00 | -0.80% | 340,600 |
| Oct 16, 2026 | 123.00 | 125.00 | 122.00 | 125.00 | 125.00 | 3.31% | 370,000 |
| Oct 15, 2026 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 485,200 |
| Oct 14, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 203,300 |
| Oct 13, 2026 | 122.00 | 124.00 | 121.00 | 122.00 | 122.00 | - | 247,200 |
| Oct 9, 2026 | 120.00 | 122.00 | 119.00 | 122.00 | 122.00 | 1.67% | 211,300 |
| Oct 8, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -1.64% | 318,100 |
| Oct 7, 2026 | 122.00 | 122.00 | 120.00 | 122.00 | 122.00 | -0.81% | 413,200 |
| Oct 6, 2026 | 123.00 | 125.00 | 122.00 | 123.00 | 123.00 | 0.82% | 356,300 |
| Oct 5, 2026 | 120.00 | 123.00 | 120.00 | 122.00 | 122.00 | 0.83% | 383,400 |
| Oct 2, 2026 | 124.00 | 124.00 | 121.00 | 121.00 | 121.00 | -3.20% | 435,000 |
| Oct 1, 2026 | 126.00 | 126.00 | 122.00 | 125.00 | 125.00 | -0.79% | 502,200 |
| Sep 30, 2026 | 126.00 | 128.00 | 125.00 | 126.00 | 126.00 | -0.79% | 247,600 |
| Sep 29, 2026 | 128.00 | 129.00 | 126.00 | 127.00 | 127.00 | -1.55% | 247,900 |
| Sep 28, 2026 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | -0.77% | 98,700 |
| Sep 25, 2026 | 126.00 | 130.00 | 126.00 | 130.00 | 130.00 | 1.56% | 189,700 |
| Sep 24, 2026 | 128.00 | 129.00 | 128.00 | 128.00 | 128.00 | -2.29% | 210,800 |
| Sep 18, 2026 | 130.00 | 131.00 | 129.00 | 131.00 | 131.00 | 0.77% | 140,800 |
| Sep 17, 2026 | 128.00 | 131.00 | 128.00 | 130.00 | 130.00 | 0.78% | 171,900 |
| Sep 16, 2026 | 129.00 | 130.00 | 129.00 | 129.00 | 129.00 | -0.77% | 156,900 |
| Sep 15, 2026 | 130.00 | 130.00 | 128.00 | 130.00 | 130.00 | 1.56% | 190,600 |
| Sep 14, 2026 | 128.00 | 130.00 | 127.00 | 128.00 | 128.00 | 0.79% | 142,900 |
| Sep 11, 2026 | 128.00 | 128.00 | 125.00 | 127.00 | 127.00 | - | 279,900 |
| Sep 10, 2026 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | - | 181,200 |
| Sep 9, 2026 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | -1.55% | 203,400 |
| Sep 8, 2026 | 127.00 | 129.00 | 127.00 | 129.00 | 129.00 | 1.57% | 226,400 |
| Sep 7, 2026 | 130.00 | 130.00 | 127.00 | 127.00 | 127.00 | -1.55% | 230,200 |
| Sep 4, 2026 | 126.00 | 130.00 | 126.00 | 129.00 | 129.00 | 2.38% | 240,700 |
| Sep 3, 2026 | 127.00 | 128.00 | 126.00 | 126.00 | 126.00 | -0.79% | 248,800 |
| Sep 2, 2026 | 131.00 | 132.00 | 127.00 | 127.00 | 127.00 | -6.62% | 525,600 |
| Sep 1, 2026 | 134.00 | 136.00 | 131.00 | 136.00 | 136.00 | 2.26% | 249,200 |
| Aug 31, 2026 | 133.00 | 134.00 | 131.00 | 133.00 | 133.00 | 0.76% | 185,600 |
| Aug 28, 2026 | 132.00 | 133.00 | 130.00 | 132.00 | 132.00 | 0.76% | 145,200 |
| Aug 27, 2026 | 134.00 | 134.00 | 129.00 | 131.00 | 131.00 | -3.68% | 329,500 |
| Aug 26, 2026 | 134.00 | 136.00 | 132.00 | 136.00 | 136.00 | 2.26% | 281,100 |
| Aug 25, 2026 | 133.00 | 133.00 | 131.00 | 133.00 | 133.00 | 0.76% | 146,200 |
| Aug 24, 2026 | 136.00 | 136.00 | 130.00 | 132.00 | 132.00 | -1.49% | 197,800 |
| Aug 21, 2026 | 136.00 | 136.00 | 132.00 | 134.00 | 134.00 | -2.90% | 262,100 |
| Aug 20, 2026 | 136.00 | 139.00 | 134.00 | 138.00 | 138.00 | 2.99% | 395,900 |
| Aug 19, 2026 | 136.00 | 137.00 | 133.00 | 134.00 | 134.00 | -1.47% | 297,600 |