Skip to main content
logo
Calbee, Inc. (TYO:2229)
Japan flag Japan · Delayed Price · Currency is JPY
2,912.00
-9.00 (-0.31%)
Oct 24, 2025, 3:30 PM JST

Calbee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,921.502,922.502,903.002,912.002,912.00-0.31%284,500
Oct 23, 20252,984.502,993.502,913.502,921.002,921.00-1.07%538,800
Oct 22, 20252,970.002,976.002,944.002,952.502,952.500.77%413,100
Oct 21, 20252,925.002,966.002,918.502,930.002,930.000.17%242,000
Oct 20, 20252,929.502,936.002,903.002,925.002,925.000.79%257,200
Oct 17, 20252,912.002,930.002,890.502,902.002,902.000.73%357,200
Oct 16, 20252,937.502,945.002,880.502,881.002,881.00-1.87%232,500
Oct 15, 20252,941.002,947.502,905.502,936.002,936.001.56%340,000
Oct 14, 20252,860.502,907.002,846.502,891.002,891.000.33%386,800
Oct 10, 20252,894.002,899.002,866.002,881.502,881.50-0.07%297,200
Oct 9, 20252,870.002,889.502,864.002,883.502,883.50-0.45%281,100
Oct 8, 20252,922.002,936.002,893.002,896.502,896.500.85%292,000
Oct 7, 20252,870.002,885.502,860.002,872.002,872.000.44%251,000
Oct 6, 20252,870.002,883.002,840.002,859.502,859.501.40%283,000
Oct 3, 20252,799.002,825.002,794.002,820.002,820.000.64%182,600
Oct 2, 20252,830.002,853.002,784.002,802.002,802.00-0.92%293,000
Oct 1, 20252,830.002,847.502,801.002,828.002,828.00-0.98%341,800
Sep 30, 20252,878.002,884.502,856.002,856.002,856.00-1.02%373,300
Sep 29, 20252,945.502,945.502,878.002,885.502,885.50-2.19%400,700
Sep 26, 20252,960.002,975.002,930.002,950.002,950.00-0.24%432,700
Sep 25, 20252,920.002,995.002,908.502,957.002,957.001.44%824,300
Sep 24, 20252,958.002,968.502,915.002,915.002,915.00-1.39%428,600
Sep 22, 20253,017.003,030.002,950.002,956.002,956.00-2.02%406,000
Sep 19, 20253,012.003,052.003,006.003,017.003,017.00-0.23%449,400
Sep 18, 20253,030.003,037.002,995.003,024.003,024.000.67%768,500
Sep 17, 20253,090.003,096.002,966.003,004.003,004.008.45%2,439,000
Sep 16, 20252,740.002,782.002,735.502,770.002,770.001.58%2,439,000
Sep 12, 20252,740.002,748.002,727.002,727.002,727.00-0.76%258,900
Sep 11, 20252,730.002,753.002,722.002,748.002,748.000.24%258,900
Sep 10, 20252,744.002,749.502,730.002,741.502,741.50-0.09%151,500
Sep 9, 20252,768.502,774.002,732.002,744.002,744.00-0.36%246,200
Sep 8, 20252,765.002,768.002,752.502,754.002,754.000.15%246,500
Sep 5, 20252,774.002,780.002,741.002,750.002,750.00-0.87%226,400
Sep 4, 20252,750.002,784.002,734.502,774.002,774.000.58%236,400
Sep 3, 20252,722.502,762.502,707.502,758.002,758.001.30%299,900
Sep 2, 20252,722.002,733.502,702.502,722.502,722.500.09%278,600
Sep 1, 20252,675.002,747.502,670.002,720.002,720.001.66%259,700
Aug 29, 20252,707.002,710.002,675.502,675.502,675.50-1.35%306,900
Aug 28, 20252,719.002,733.002,709.002,712.002,712.00-0.22%233,100
Aug 27, 20252,729.502,739.502,715.002,718.002,718.00-1.09%187,000
Aug 26, 20252,771.002,775.502,743.002,748.002,748.00-0.99%225,300
Aug 25, 20252,762.502,783.502,753.002,775.502,775.500.53%212,200
Aug 22, 20252,762.002,763.502,745.502,761.002,761.000.05%141,000
Aug 21, 20252,800.002,805.002,751.502,759.502,759.50-1.34%260,600
Aug 20, 20252,783.002,819.002,775.502,797.002,797.000.88%252,300
Aug 19, 20252,744.502,776.502,734.502,772.502,772.501.52%352,400
Aug 18, 20252,700.002,743.002,698.002,731.002,731.001.07%244,900
Aug 15, 20252,688.002,706.502,679.502,702.002,702.000.15%197,200
Aug 14, 20252,715.002,722.002,693.002,698.002,698.00-0.64%247,700
Aug 13, 20252,739.502,741.002,703.502,715.502,715.50-0.93%317,700