Cookpad Inc. (TYO:2193)
Japan · Delayed Price · Currency is JPY 111.00
-2.00 (-1.77%)
Jun 26, 2026, 3:30 PM JST
Cookpad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 112.00 | 113.00 | 111.00 | 111.00 | 111.00 | -1.77% | 264,500 |
| Jun 25, 2026 | 114.00 | 114.00 | 112.00 | 113.00 | 113.00 | 1.80% | 365,900 |
| Jun 24, 2026 | 111.00 | 113.00 | 111.00 | 111.00 | 111.00 | - | 146,900 |
| Jun 23, 2026 | 113.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | 270,800 |
| Jun 22, 2026 | 114.00 | 116.00 | 113.00 | 114.00 | 114.00 | -1.72% | 204,300 |
| Jun 19, 2026 | 117.00 | 118.00 | 116.00 | 116.00 | 116.00 | -0.85% | 191,200 |
| Jun 18, 2026 | 115.00 | 117.00 | 115.00 | 117.00 | 117.00 | 1.74% | 255,900 |
| Jun 17, 2026 | 114.00 | 117.00 | 112.00 | 115.00 | 115.00 | 2.68% | 475,600 |
| Jun 16, 2026 | 116.00 | 117.00 | 112.00 | 112.00 | 112.00 | -3.45% | 463,200 |
| Jun 15, 2026 | 117.00 | 118.00 | 115.00 | 116.00 | 116.00 | - | 478,300 |
| Jun 12, 2026 | 121.00 | 122.00 | 116.00 | 116.00 | 116.00 | -4.13% | 632,100 |
| Jun 11, 2026 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | 0.83% | 141,100 |
| Jun 10, 2026 | 121.00 | 122.00 | 120.00 | 120.00 | 120.00 | -0.83% | 118,600 |
| Jun 9, 2026 | 123.00 | 123.00 | 120.00 | 121.00 | 121.00 | 0.83% | 161,800 |
| Jun 8, 2026 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | -3.23% | 181,700 |
| Jun 5, 2026 | 122.00 | 125.00 | 122.00 | 124.00 | 124.00 | 3.33% | 219,800 |
| Jun 4, 2026 | 124.00 | 124.00 | 119.00 | 120.00 | 120.00 | -3.23% | 446,500 |
| Jun 3, 2026 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | - | 225,900 |
| Jun 2, 2026 | 123.00 | 126.00 | 122.00 | 124.00 | 124.00 | - | 225,200 |
| Jun 1, 2026 | 122.00 | 124.00 | 122.00 | 124.00 | 124.00 | 0.81% | 248,900 |
| May 29, 2026 | 120.00 | 124.00 | 120.00 | 123.00 | 123.00 | 2.50% | 250,500 |
| May 28, 2026 | 122.00 | 123.00 | 120.00 | 120.00 | 120.00 | -3.23% | 385,400 |
| May 27, 2026 | 123.00 | 125.00 | 122.00 | 124.00 | 124.00 | - | 119,400 |
| May 26, 2026 | 121.00 | 126.00 | 121.00 | 124.00 | 124.00 | 2.48% | 344,300 |
| May 25, 2026 | 124.00 | 125.00 | 121.00 | 121.00 | 121.00 | -2.42% | 448,800 |
| May 22, 2026 | 127.00 | 127.00 | 124.00 | 124.00 | 124.00 | -3.13% | 179,100 |
| May 21, 2026 | 124.00 | 129.00 | 124.00 | 128.00 | 128.00 | 4.07% | 337,300 |
| May 20, 2026 | 126.00 | 126.00 | 123.00 | 123.00 | 123.00 | -1.60% | 230,400 |
| May 19, 2026 | 124.00 | 125.00 | 123.00 | 125.00 | 125.00 | -0.79% | 299,300 |
| May 18, 2026 | 126.00 | 126.00 | 123.00 | 126.00 | 126.00 | 0.80% | 345,400 |
| 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 |