Cookpad Inc. (TYO:2193)
Japan · Delayed Price · Currency is JPY 125.00
+3.00 (2.46%)
May 15, 2026, 3:30 PM JST
Cookpad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 125.00 | 127.00 | 124.00 | 125.00 | 125.00 | 2.46% | 475,100 |
| May 14, 2026 | 125.00 | 125.00 | 121.00 | 122.00 | 122.00 | -1.61% | 526,900 |
| May 13, 2026 | 125.00 | 127.00 | 124.00 | 124.00 | 124.00 | -1.59% | 354,100 |
| May 12, 2026 | 129.00 | 129.00 | 125.00 | 126.00 | 126.00 | -2.33% | 417,400 |
| May 11, 2026 | 129.00 | 130.00 | 128.00 | 129.00 | 129.00 | 0.78% | 380,700 |
| May 8, 2026 | 137.00 | 139.00 | 125.00 | 128.00 | 128.00 | -7.91% | 1,461,100 |
| May 7, 2026 | 138.00 | 139.00 | 135.00 | 139.00 | 139.00 | 0.72% | 278,300 |
| May 1, 2026 | 137.00 | 138.00 | 136.00 | 138.00 | 138.00 | 0.73% | 143,400 |
| Apr 30, 2026 | 136.00 | 137.00 | 135.00 | 137.00 | 137.00 | - | 194,100 |
| Apr 28, 2026 | 136.00 | 138.00 | 135.00 | 137.00 | 137.00 | 1.48% | 771,100 |
| Apr 27, 2026 | 136.00 | 138.00 | 135.00 | 135.00 | 135.00 | -1.46% | 272,000 |
| Apr 24, 2026 | 138.00 | 138.00 | 135.00 | 137.00 | 137.00 | - | 226,300 |
| Apr 23, 2026 | 136.00 | 137.00 | 134.00 | 137.00 | 137.00 | 1.48% | 162,100 |
| Apr 22, 2026 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | -0.74% | 215,300 |
| Apr 21, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | - | 246,200 |
| Apr 20, 2026 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | - | 195,000 |
| Apr 17, 2026 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | 0.74% | 319,800 |
| Apr 16, 2026 | 134.00 | 136.00 | 132.00 | 135.00 | 135.00 | - | 395,400 |
| Apr 15, 2026 | 136.00 | 137.00 | 134.00 | 135.00 | 135.00 | 1.50% | 405,500 |
| Apr 14, 2026 | 135.00 | 135.00 | 132.00 | 133.00 | 133.00 | -1.48% | 454,300 |
| Apr 13, 2026 | 136.00 | 138.00 | 133.00 | 135.00 | 135.00 | 0.75% | 465,600 |
| Apr 10, 2026 | 136.00 | 136.00 | 131.00 | 134.00 | 134.00 | - | 777,900 |
| Apr 9, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -2.90% | 487,700 |
| Apr 8, 2026 | 138.00 | 139.00 | 137.00 | 138.00 | 138.00 | 2.22% | 746,700 |
| Apr 7, 2026 | 136.00 | 139.00 | 133.00 | 135.00 | 135.00 | 1.50% | 687,900 |
| Apr 6, 2026 | 134.00 | 135.00 | 131.00 | 133.00 | 133.00 | -2.21% | 1,251,900 |
| Apr 3, 2026 | 137.00 | 138.00 | 135.00 | 136.00 | 136.00 | 2.26% | 697,300 |
| Apr 2, 2026 | 137.00 | 137.00 | 133.00 | 133.00 | 133.00 | -0.75% | 746,000 |
| Apr 1, 2026 | 138.00 | 139.00 | 133.00 | 134.00 | 134.00 | -1.47% | 1,039,800 |
| Mar 31, 2026 | 137.00 | 138.00 | 134.00 | 136.00 | 136.00 | -1.45% | 809,300 |
| Mar 30, 2026 | 141.00 | 141.00 | 136.00 | 138.00 | 138.00 | -4.83% | 1,018,900 |
| Mar 27, 2026 | 156.00 | 156.00 | 145.00 | 145.00 | 145.00 | -8.81% | 1,421,800 |
| Mar 26, 2026 | 161.00 | 164.00 | 158.00 | 159.00 | 159.00 | -1.85% | 501,400 |
| Mar 25, 2026 | 164.00 | 165.00 | 160.00 | 162.00 | 162.00 | -0.61% | 638,700 |
| Mar 24, 2026 | 157.00 | 165.00 | 156.00 | 163.00 | 163.00 | 5.84% | 943,100 |
| Mar 23, 2026 | 150.00 | 155.00 | 149.00 | 154.00 | 154.00 | 1.32% | 761,800 |
| Mar 19, 2026 | 151.00 | 153.00 | 150.00 | 152.00 | 152.00 | - | 530,100 |
| Mar 18, 2026 | 147.00 | 152.00 | 147.00 | 152.00 | 152.00 | 4.11% | 456,700 |
| Mar 17, 2026 | 146.00 | 148.00 | 145.00 | 146.00 | 146.00 | - | 411,500 |
| Mar 16, 2026 | 143.00 | 147.00 | 143.00 | 146.00 | 146.00 | 2.10% | 467,300 |
| Mar 13, 2026 | 147.00 | 149.00 | 143.00 | 143.00 | 143.00 | -4.03% | 552,500 |
| Mar 12, 2026 | 152.00 | 152.00 | 147.00 | 149.00 | 149.00 | -1.97% | 523,500 |
| Mar 11, 2026 | 150.00 | 152.00 | 148.00 | 152.00 | 152.00 | 2.70% | 442,800 |
| Mar 10, 2026 | 149.00 | 149.00 | 146.00 | 148.00 | 148.00 | 2.07% | 411,200 |
| Mar 9, 2026 | 145.00 | 147.00 | 143.00 | 145.00 | 145.00 | -0.68% | 494,900 |
| 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 |