Calbee, Inc. (TYO:2229)
Japan · Delayed Price · Currency is JPY 3,227.00
-58.00 (-1.77%)
Nov 6, 2026, 11:24 AM JST
Calbee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 3,322.00 | 3,338.00 | 3,223.00 | 3,227.00 | 3,227.00 | -1.77% | 291,700 |
| Nov 5, 2026 | 3,180.00 | 3,312.00 | 3,174.00 | 3,285.00 | 3,285.00 | 4.92% | 494,100 |
| Nov 4, 2026 | 3,121.00 | 3,164.00 | 3,118.00 | 3,131.00 | 3,131.00 | 0.51% | 436,100 |
| Nov 2, 2026 | 3,113.00 | 3,140.00 | 3,102.00 | 3,115.00 | 3,115.00 | 0.91% | 242,700 |
| Oct 30, 2026 | 3,046.00 | 3,088.00 | 3,040.00 | 3,087.00 | 3,087.00 | 2.35% | 291,200 |
| Oct 29, 2026 | 3,017.00 | 3,029.00 | 2,996.50 | 3,016.00 | 3,016.00 | -0.36% | 1,230,000 |
| Oct 28, 2026 | 3,088.00 | 3,096.00 | 3,018.00 | 3,027.00 | 3,027.00 | -2.86% | 343,500 |
| Oct 27, 2026 | 3,168.00 | 3,172.00 | 3,110.00 | 3,116.00 | 3,116.00 | -2.20% | 232,800 |
| Oct 26, 2026 | 3,199.00 | 3,205.00 | 3,168.00 | 3,186.00 | 3,186.00 | 0.31% | 267,500 |
| Oct 23, 2026 | 3,200.00 | 3,257.00 | 3,166.00 | 3,176.00 | 3,176.00 | 0.67% | 290,800 |
| Oct 22, 2026 | 3,116.00 | 3,157.00 | 3,109.00 | 3,155.00 | 3,155.00 | 0.77% | 266,900 |
| Oct 21, 2026 | 3,144.00 | 3,150.00 | 3,100.00 | 3,131.00 | 3,131.00 | -0.22% | 453,200 |
| Oct 20, 2026 | 3,103.00 | 3,149.00 | 3,100.00 | 3,138.00 | 3,138.00 | 0.90% | 234,700 |
| Oct 19, 2026 | 3,118.00 | 3,126.00 | 3,100.00 | 3,110.00 | 3,110.00 | 0.39% | 223,100 |
| Oct 16, 2026 | 3,127.00 | 3,144.00 | 3,098.00 | 3,098.00 | 3,098.00 | -1.31% | 311,800 |
| Oct 15, 2026 | 3,110.00 | 3,151.00 | 3,106.00 | 3,139.00 | 3,139.00 | 1.62% | 333,900 |
| Oct 14, 2026 | 3,094.00 | 3,100.00 | 3,064.00 | 3,089.00 | 3,089.00 | -0.55% | 226,200 |
| Oct 13, 2026 | 3,075.00 | 3,106.00 | 3,065.00 | 3,106.00 | 3,106.00 | 1.21% | 259,400 |
| Oct 9, 2026 | 3,050.00 | 3,084.00 | 3,044.00 | 3,069.00 | 3,069.00 | 0.95% | 234,600 |
| Oct 8, 2026 | 3,040.00 | 3,040.00 | 3,003.00 | 3,040.00 | 3,040.00 | 0.10% | 250,400 |
| Oct 7, 2026 | 3,015.00 | 3,037.00 | 3,013.00 | 3,037.00 | 3,037.00 | 0.43% | 198,100 |
| Oct 6, 2026 | 3,018.00 | 3,027.00 | 2,995.50 | 3,024.00 | 3,024.00 | 0.27% | 185,700 |
| Oct 5, 2026 | 2,995.50 | 3,016.00 | 2,975.00 | 3,016.00 | 3,016.00 | 0.47% | 246,100 |
| Oct 2, 2026 | 2,998.00 | 3,019.00 | 2,982.50 | 3,002.00 | 3,002.00 | -0.03% | 356,100 |
| Oct 1, 2026 | 2,985.00 | 3,018.00 | 2,970.50 | 3,003.00 | 3,003.00 | -0.10% | 372,800 |
| Sep 30, 2026 | 2,980.00 | 3,012.00 | 2,953.50 | 3,006.00 | 3,006.00 | 0.65% | 360,000 |
| Sep 29, 2026 | 3,018.00 | 3,021.00 | 2,979.50 | 2,986.50 | 2,986.50 | -1.63% | 429,200 |
| Sep 28, 2026 | 3,050.00 | 3,066.00 | 3,035.00 | 3,036.00 | 3,036.00 | -0.75% | 310,100 |
| Sep 25, 2026 | 3,045.00 | 3,067.00 | 3,033.00 | 3,059.00 | 3,059.00 | 0.72% | 287,000 |
| Sep 24, 2026 | 3,030.00 | 3,046.00 | 3,022.00 | 3,037.00 | 3,037.00 | 0.33% | 226,000 |
| Sep 18, 2026 | 3,052.00 | 3,057.00 | 3,027.00 | 3,027.00 | 3,027.00 | -1.59% | 258,700 |
| Sep 17, 2026 | 3,035.00 | 3,076.00 | 3,034.00 | 3,076.00 | 3,076.00 | 1.52% | 190,400 |
| Sep 16, 2026 | 3,034.00 | 3,053.00 | 3,024.00 | 3,030.00 | 3,030.00 | - | 195,100 |
| Sep 15, 2026 | 3,065.00 | 3,071.00 | 3,024.00 | 3,030.00 | 3,030.00 | -0.03% | 240,300 |
| Sep 14, 2026 | 3,040.00 | 3,065.00 | 3,030.00 | 3,031.00 | 3,031.00 | 0.73% | 234,100 |
| Sep 11, 2026 | 3,030.00 | 3,038.00 | 3,004.00 | 3,009.00 | 3,009.00 | -0.50% | 332,100 |
| Sep 10, 2026 | 3,016.00 | 3,031.00 | 2,999.00 | 3,024.00 | 3,024.00 | 0.13% | 253,600 |
| Sep 9, 2026 | 3,048.00 | 3,054.00 | 3,017.00 | 3,020.00 | 3,020.00 | -1.27% | 291,900 |
| Sep 8, 2026 | 3,000.00 | 3,065.00 | 2,995.50 | 3,059.00 | 3,059.00 | 1.90% | 316,700 |
| Sep 7, 2026 | 3,030.00 | 3,036.00 | 2,997.00 | 3,002.00 | 3,002.00 | -1.35% | 337,800 |
| Sep 4, 2026 | 3,063.00 | 3,069.00 | 3,033.00 | 3,043.00 | 3,043.00 | -0.88% | 250,700 |
| Sep 3, 2026 | 3,106.00 | 3,114.00 | 3,070.00 | 3,070.00 | 3,070.00 | -0.78% | 252,500 |
| Sep 2, 2026 | 3,100.00 | 3,125.00 | 3,087.00 | 3,094.00 | 3,094.00 | - | 256,300 |
| Sep 1, 2026 | 3,092.00 | 3,124.00 | 3,083.00 | 3,094.00 | 3,094.00 | -0.10% | 245,200 |
| Aug 31, 2026 | 3,100.00 | 3,124.00 | 3,090.00 | 3,097.00 | 3,097.00 | 0.98% | 260,400 |
| Aug 28, 2026 | 3,031.00 | 3,070.00 | 3,031.00 | 3,067.00 | 3,067.00 | 0.23% | 181,400 |
| Aug 27, 2026 | 3,072.00 | 3,098.00 | 3,058.00 | 3,060.00 | 3,060.00 | -0.71% | 123,100 |
| Aug 26, 2026 | 3,097.00 | 3,100.00 | 3,078.00 | 3,082.00 | 3,082.00 | -0.26% | 164,100 |
| Aug 25, 2026 | 3,119.00 | 3,126.00 | 3,090.00 | 3,090.00 | 3,090.00 | 0.23% | 186,500 |
| Aug 24, 2026 | 3,071.00 | 3,104.00 | 3,061.00 | 3,083.00 | 3,083.00 | 0.42% | 162,600 |