Cookpad Inc. (TYO:2193)
Japan · Delayed Price · Currency is JPY 132.00
-1.00 (-0.75%)
Sep 1, 2026, 11:30 AM JST
Cookpad Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 132.00 | 136.00 | 130.00 | 136.00 | 136.00 | 2.26% | 335,900 |
| Aug 17, 2026 | 132.00 | 133.00 | 129.00 | 133.00 | 133.00 | 0.76% | 292,700 |
| Aug 14, 2026 | 128.00 | 132.00 | 126.00 | 132.00 | 132.00 | 2.33% | 234,300 |
| Aug 13, 2026 | 129.00 | 130.00 | 126.00 | 129.00 | 129.00 | -0.77% | 230,200 |
| Aug 12, 2026 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 1.56% | 293,600 |
| Aug 10, 2026 | 126.00 | 132.00 | 126.00 | 128.00 | 128.00 | 3.23% | 547,100 |
| Aug 7, 2026 | 123.00 | 130.00 | 119.00 | 124.00 | 124.00 | 4.20% | 768,400 |
| Aug 6, 2026 | 121.00 | 122.00 | 118.00 | 119.00 | 119.00 | -2.46% | 171,000 |
| Aug 5, 2026 | 123.00 | 125.00 | 121.00 | 122.00 | 122.00 | - | 164,300 |
| Aug 4, 2026 | 123.00 | 123.00 | 121.00 | 122.00 | 122.00 | -0.81% | 146,000 |
| Aug 3, 2026 | 122.00 | 125.00 | 120.00 | 123.00 | 123.00 | 0.82% | 179,200 |
| Jul 31, 2026 | 120.00 | 127.00 | 118.00 | 122.00 | 122.00 | -2.40% | 355,100 |
| Jul 30, 2026 | 117.00 | 125.00 | 117.00 | 125.00 | 125.00 | 5.04% | 535,100 |
| Jul 29, 2026 | 116.00 | 119.00 | 115.00 | 119.00 | 119.00 | 2.59% | 301,400 |
| Jul 28, 2026 | 117.00 | 117.00 | 115.00 | 116.00 | 116.00 | -1.69% | 169,900 |
| Jul 27, 2026 | 115.00 | 118.00 | 115.00 | 118.00 | 118.00 | 2.61% | 115,100 |
| Jul 24, 2026 | 115.00 | 116.00 | 115.00 | 115.00 | 115.00 | - | 142,800 |
| Jul 23, 2026 | 114.00 | 117.00 | 114.00 | 115.00 | 115.00 | - | 148,200 |
| Jul 22, 2026 | 115.00 | 117.00 | 114.00 | 115.00 | 115.00 | 0.88% | 200,200 |
| Jul 21, 2026 | 115.00 | 117.00 | 114.00 | 114.00 | 114.00 | -0.87% | 223,800 |
| Jul 17, 2026 | 116.00 | 117.00 | 114.00 | 115.00 | 115.00 | -1.71% | 264,800 |
| Jul 16, 2026 | 118.00 | 120.00 | 116.00 | 117.00 | 117.00 | - | 152,400 |
| Jul 15, 2026 | 116.00 | 119.00 | 116.00 | 117.00 | 117.00 | 0.86% | 136,100 |
| Jul 14, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -0.85% | 137,000 |
| Jul 13, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | - | 122,200 |
| Jul 10, 2026 | 114.00 | 119.00 | 114.00 | 117.00 | 117.00 | 1.74% | 245,500 |
| Jul 9, 2026 | 117.00 | 117.00 | 115.00 | 115.00 | 115.00 | -0.86% | 166,700 |
| Jul 8, 2026 | 118.00 | 119.00 | 116.00 | 116.00 | 116.00 | -1.69% | 201,400 |
| Jul 7, 2026 | 118.00 | 119.00 | 117.00 | 118.00 | 118.00 | 0.85% | 138,500 |
| Jul 6, 2026 | 118.00 | 119.00 | 117.00 | 117.00 | 117.00 | -3.31% | 263,400 |
| Jul 3, 2026 | 118.00 | 121.00 | 116.00 | 121.00 | 121.00 | 4.31% | 326,500 |
| Jul 2, 2026 | 116.00 | 118.00 | 116.00 | 116.00 | 116.00 | 1.75% | 217,400 |
| Jul 1, 2026 | 112.00 | 116.00 | 112.00 | 114.00 | 114.00 | -2.56% | 221,000 |
| Jun 30, 2026 | 115.00 | 117.00 | 114.00 | 117.00 | 117.00 | 3.54% | 143,400 |
| Jun 29, 2026 | 112.00 | 115.00 | 112.00 | 113.00 | 113.00 | 1.80% | 284,900 |
| 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 |