Skip to main content
logo
Calbee, Inc. (TYO:2229)
Japan flag Japan · Delayed Price · Currency is JPY
3,081.00
+17.00 (0.55%)
Mar 26, 2026, 10:55 AM JST

Calbee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20263,074.003,079.003,057.003,064.003,064.000.99%593,600
Mar 24, 20263,014.003,057.003,012.003,034.003,034.000.86%630,700
Mar 23, 20263,068.003,068.003,001.003,008.003,008.00-1.96%706,200
Mar 19, 20263,099.003,117.003,068.003,068.003,068.00-1.51%859,100
Mar 18, 20263,072.003,115.003,070.003,115.003,115.001.30%287,800
Mar 17, 20263,075.003,095.003,073.003,075.003,075.00-262,800
Mar 16, 20263,072.003,098.003,064.003,075.003,075.000.20%264,800
Mar 13, 20263,099.003,100.003,068.003,069.003,069.00-0.03%469,300
Mar 12, 20263,101.003,109.003,050.003,070.003,070.00-1.89%741,600
Mar 11, 20263,164.003,166.003,125.003,129.003,129.00-0.51%455,900
Mar 10, 20263,194.003,194.003,133.003,145.003,145.00-0.73%543,200
Mar 9, 20263,161.003,193.003,123.003,168.003,168.00-0.09%649,900
Mar 6, 20263,126.003,177.003,100.003,171.003,171.001.44%663,700
Mar 5, 20263,121.003,169.003,121.003,126.003,126.000.26%999,900
Mar 4, 20263,060.003,118.003,040.003,118.003,118.001.04%686,000
Mar 3, 20263,069.003,095.003,029.003,086.003,086.00-0.10%551,900
Mar 2, 20263,088.003,116.003,058.003,089.003,089.00-426,100
Feb 27, 20263,065.003,097.003,050.003,089.003,089.001.01%424,300
Feb 26, 20263,061.003,080.003,054.003,058.003,058.00-0.07%329,000
Feb 25, 20263,050.003,060.003,032.003,060.003,060.00-0.03%379,300
Feb 24, 20263,040.003,066.003,028.003,061.003,061.001.09%347,800
Feb 20, 20263,018.003,043.003,008.003,028.003,028.00-0.49%332,100
Feb 19, 20263,038.003,056.003,010.003,043.003,043.00-0.23%355,200
Feb 18, 20263,058.003,064.003,040.003,050.003,050.00-0.26%301,800
Feb 17, 20263,060.003,078.003,050.003,058.003,058.00-0.39%327,000
Feb 16, 20263,080.003,102.003,062.003,070.003,070.00-0.16%332,000
Feb 13, 20263,100.003,108.003,055.003,075.003,075.00-0.10%305,700
Feb 12, 20263,082.003,103.003,075.003,078.003,078.000.03%427,300
Feb 10, 20263,053.003,080.003,042.003,077.003,077.000.10%291,700
Feb 9, 20263,040.003,081.003,029.003,074.003,074.001.79%689,300
Feb 6, 20263,039.003,059.003,018.003,020.003,020.00-0.33%410,600
Feb 5, 20263,050.003,054.003,008.003,030.003,030.001.80%665,800
Feb 4, 20262,996.003,005.002,963.002,976.502,976.50-0.82%834,300
Feb 3, 20263,042.003,067.002,986.503,001.003,001.00-1.51%814,500
Feb 2, 20263,057.003,073.002,955.003,047.003,047.001.03%892,700
Jan 30, 20263,014.003,034.003,001.003,016.003,016.000.43%401,200
Jan 29, 20263,000.003,027.002,988.503,003.003,003.00-0.92%451,400
Jan 28, 20263,050.003,073.003,021.003,031.003,031.00-1.27%353,100
Jan 27, 20263,067.003,075.003,054.003,070.003,070.000.10%296,300
Jan 26, 20263,055.003,092.003,050.003,067.003,067.000.56%343,100
Jan 23, 20263,053.003,073.003,035.003,050.003,050.000.10%316,100
Jan 22, 20263,037.003,074.003,030.003,047.003,047.00-1.42%600,600
Jan 21, 20263,130.003,139.003,077.003,091.003,091.00-1.21%269,000
Jan 20, 20263,109.003,154.003,098.003,129.003,129.001.07%466,600
Jan 19, 20263,053.003,128.003,052.003,096.003,096.002.41%478,000
Jan 16, 20263,010.003,042.003,009.003,023.003,023.00-275,700
Jan 15, 20263,036.003,057.003,003.003,023.003,023.00-0.36%257,300
Jan 14, 20262,985.003,034.002,975.003,034.003,034.001.64%270,100
Jan 13, 20262,999.003,026.002,982.502,985.002,985.000.17%291,200
Jan 9, 20262,950.002,987.502,950.002,980.002,980.00-0.55%357,800