Skip to main content
logo
Calbee, Inc. (TYO:2229)
Japan flag Japan · Delayed Price · Currency is JPY
3,060.00
+9.00 (0.29%)
Apr 15, 2026, 1:00 PM JST

Calbee Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 20263,069.003,096.003,036.003,045.00--0.88%180,500
Apr 13, 20263,084.003,106.003,067.003,072.003,072.00-0.90%304,600
Apr 10, 20263,127.003,147.003,086.003,100.003,100.00-1.18%404,500
Apr 9, 20263,149.003,180.003,136.003,137.003,137.00-0.29%289,300
Apr 8, 20263,169.003,170.003,146.003,146.003,146.00-0.16%367,200
Apr 7, 20263,155.003,170.003,139.003,151.003,151.000.29%290,700
Apr 6, 20263,145.003,153.003,125.003,142.003,142.000.16%323,000
Apr 3, 20263,100.003,137.003,094.003,137.003,137.000.67%267,100
Apr 2, 20263,099.003,140.003,098.003,116.003,116.000.42%353,900
Apr 1, 20263,075.003,104.003,072.003,103.003,103.000.84%390,000
Mar 31, 20263,059.003,105.003,043.003,077.003,077.00-0.26%570,800
Mar 30, 20263,035.003,085.003,023.003,085.003,085.00-0.52%883,100
Mar 27, 20263,120.003,123.003,080.003,101.003,035.000.39%769,400
Mar 26, 20263,065.003,092.003,050.003,089.003,023.260.82%633,300
Mar 25, 20263,074.003,079.003,057.003,064.002,998.790.99%593,600
Mar 24, 20263,014.003,057.003,012.003,034.002,969.430.86%630,700
Mar 23, 20263,068.003,068.003,001.003,008.002,943.98-1.96%706,200
Mar 19, 20263,099.003,117.003,068.003,068.003,002.70-1.51%859,100
Mar 18, 20263,072.003,115.003,070.003,115.003,048.701.30%287,800
Mar 17, 20263,075.003,095.003,073.003,075.003,009.55-262,800
Mar 16, 20263,072.003,098.003,064.003,075.003,009.550.20%264,800
Mar 13, 20263,099.003,100.003,068.003,069.003,003.68-0.03%469,300
Mar 12, 20263,101.003,109.003,050.003,070.003,004.66-1.89%741,600
Mar 11, 20263,164.003,166.003,125.003,129.003,062.40-0.51%455,900
Mar 10, 20263,194.003,194.003,133.003,145.003,078.06-0.73%543,200
Mar 9, 20263,161.003,193.003,123.003,168.003,100.57-0.09%649,900
Mar 6, 20263,126.003,177.003,100.003,171.003,103.511.44%663,700
Mar 5, 20263,121.003,169.003,121.003,126.003,059.470.26%999,900
Mar 4, 20263,060.003,118.003,040.003,118.003,051.641.04%686,000
Mar 3, 20263,069.003,095.003,029.003,086.003,020.32-0.10%551,900
Mar 2, 20263,088.003,116.003,058.003,089.003,023.26-426,100
Feb 27, 20263,065.003,097.003,050.003,089.003,023.261.01%424,300
Feb 26, 20263,061.003,080.003,054.003,058.002,992.92-0.07%329,000
Feb 25, 20263,050.003,060.003,032.003,060.002,994.87-0.03%379,300
Feb 24, 20263,040.003,066.003,028.003,061.002,995.851.09%347,800
Feb 20, 20263,018.003,043.003,008.003,028.002,963.55-0.49%332,100
Feb 19, 20263,038.003,056.003,010.003,043.002,978.23-0.23%355,200
Feb 18, 20263,058.003,064.003,040.003,050.002,985.09-0.26%301,800
Feb 17, 20263,060.003,078.003,050.003,058.002,992.92-0.39%327,000
Feb 16, 20263,080.003,102.003,062.003,070.003,004.66-0.16%332,000
Feb 13, 20263,100.003,108.003,055.003,075.003,009.55-0.10%305,700
Feb 12, 20263,082.003,103.003,075.003,078.003,012.490.03%427,300
Feb 10, 20263,053.003,080.003,042.003,077.003,011.510.10%291,700
Feb 9, 20263,040.003,081.003,029.003,074.003,008.571.79%689,300
Feb 6, 20263,039.003,059.003,018.003,020.002,955.72-0.33%410,600
Feb 5, 20263,050.003,054.003,008.003,030.002,965.511.80%665,800
Feb 4, 20262,996.003,005.002,963.002,976.502,913.15-0.82%834,300
Feb 3, 20263,042.003,067.002,986.503,001.002,937.13-1.51%814,500
Feb 2, 20263,057.003,073.002,955.003,047.002,982.151.03%892,700
Jan 30, 20263,014.003,034.003,001.003,016.002,951.810.43%401,200