Calbee, Inc. (TYO:2229)
Japan · Delayed Price · Currency is JPY 2,890.00
-12.50 (-0.43%)
May 26, 2026, 3:30 PM JST
Calbee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 2,962.00 | 2,962.00 | 2,880.50 | 2,883.00 | - | -3.03% | 525,000 |
| May 22, 2026 | 2,955.00 | 2,973.00 | 2,910.00 | 2,973.00 | 2,973.00 | 0.20% | 501,600 |
| May 21, 2026 | 2,999.00 | 3,007.00 | 2,965.50 | 2,967.00 | 2,967.00 | -1.10% | 558,800 |
| May 20, 2026 | 3,000.00 | 3,003.00 | 2,977.50 | 3,000.00 | 3,000.00 | - | 477,200 |
| May 19, 2026 | 2,940.00 | 3,017.00 | 2,935.00 | 3,000.00 | 3,000.00 | 2.39% | 835,600 |
| May 18, 2026 | 2,912.50 | 2,935.00 | 2,903.00 | 2,930.00 | 2,930.00 | 0.88% | 683,800 |
| May 15, 2026 | 2,910.00 | 2,951.00 | 2,881.00 | 2,904.50 | 2,904.50 | 0.14% | 702,000 |
| May 14, 2026 | 2,886.00 | 2,927.50 | 2,844.50 | 2,900.50 | 2,900.50 | 1.26% | 883,200 |
| May 13, 2026 | 2,865.00 | 2,903.50 | 2,852.00 | 2,864.50 | 2,864.50 | 0.70% | 478,000 |
| May 12, 2026 | 2,910.00 | 2,918.00 | 2,836.00 | 2,844.50 | 2,844.50 | -1.69% | 634,100 |
| May 11, 2026 | 2,888.00 | 2,908.00 | 2,872.00 | 2,893.50 | 2,893.50 | -0.38% | 700,400 |
| May 8, 2026 | 2,932.00 | 2,948.00 | 2,897.00 | 2,904.50 | 2,904.50 | -1.21% | 482,300 |
| May 7, 2026 | 2,957.00 | 2,979.00 | 2,932.00 | 2,940.00 | 2,940.00 | -0.47% | 502,400 |
| May 1, 2026 | 2,950.00 | 2,969.50 | 2,930.50 | 2,954.00 | 2,954.00 | -0.40% | 358,300 |
| Apr 30, 2026 | 3,015.00 | 3,030.00 | 2,959.00 | 2,966.00 | 2,966.00 | -2.24% | 473,100 |
| Apr 28, 2026 | 3,055.00 | 3,077.00 | 3,021.00 | 3,034.00 | 3,034.00 | -0.26% | 425,600 |
| Apr 27, 2026 | 2,994.00 | 3,051.00 | 2,990.00 | 3,042.00 | 3,042.00 | 0.90% | 501,800 |
| Apr 24, 2026 | 3,000.00 | 3,025.00 | 2,995.00 | 3,015.00 | 3,015.00 | 0.67% | 291,100 |
| Apr 23, 2026 | 2,970.00 | 2,997.50 | 2,961.50 | 2,995.00 | 2,995.00 | 0.17% | 387,400 |
| Apr 22, 2026 | 3,018.00 | 3,025.00 | 2,984.50 | 2,990.00 | 2,990.00 | -0.96% | 324,400 |
| Apr 21, 2026 | 3,045.00 | 3,055.00 | 3,005.00 | 3,019.00 | 3,019.00 | -0.82% | 315,100 |
| Apr 20, 2026 | 3,039.00 | 3,050.00 | 3,018.00 | 3,044.00 | 3,044.00 | 0.30% | 221,300 |
| Apr 17, 2026 | 3,042.00 | 3,055.00 | 3,032.00 | 3,035.00 | 3,035.00 | -0.46% | 266,100 |
| Apr 16, 2026 | 3,069.00 | 3,074.00 | 3,041.00 | 3,049.00 | 3,049.00 | -0.68% | 343,100 |
| Apr 15, 2026 | 3,062.00 | 3,080.00 | 3,054.00 | 3,070.00 | 3,070.00 | 0.62% | 266,600 |
| Apr 14, 2026 | 3,069.00 | 3,096.00 | 3,036.00 | 3,051.00 | 3,051.00 | -0.68% | 313,700 |
| Apr 13, 2026 | 3,084.00 | 3,106.00 | 3,067.00 | 3,072.00 | 3,072.00 | -0.90% | 304,600 |
| Apr 10, 2026 | 3,127.00 | 3,147.00 | 3,086.00 | 3,100.00 | 3,100.00 | -1.18% | 404,500 |
| Apr 9, 2026 | 3,149.00 | 3,180.00 | 3,136.00 | 3,137.00 | 3,137.00 | -0.29% | 289,300 |
| Apr 8, 2026 | 3,169.00 | 3,170.00 | 3,146.00 | 3,146.00 | 3,146.00 | -0.16% | 367,200 |
| Apr 7, 2026 | 3,155.00 | 3,170.00 | 3,139.00 | 3,151.00 | 3,151.00 | 0.29% | 290,700 |
| Apr 6, 2026 | 3,145.00 | 3,153.00 | 3,125.00 | 3,142.00 | 3,142.00 | 0.16% | 323,000 |
| Apr 3, 2026 | 3,100.00 | 3,137.00 | 3,094.00 | 3,137.00 | 3,137.00 | 0.67% | 267,100 |
| Apr 2, 2026 | 3,099.00 | 3,140.00 | 3,098.00 | 3,116.00 | 3,116.00 | 0.42% | 353,900 |
| Apr 1, 2026 | 3,075.00 | 3,104.00 | 3,072.00 | 3,103.00 | 3,103.00 | 0.84% | 390,000 |
| Mar 31, 2026 | 3,059.00 | 3,105.00 | 3,043.00 | 3,077.00 | 3,077.00 | -0.26% | 570,800 |
| Mar 30, 2026 | 3,035.00 | 3,085.00 | 3,023.00 | 3,085.00 | 3,085.00 | 1.65% | 883,100 |
| Mar 27, 2026 | 3,120.00 | 3,123.00 | 3,080.00 | 3,101.00 | 3,035.00 | 0.39% | 769,400 |
| Mar 26, 2026 | 3,065.00 | 3,092.00 | 3,050.00 | 3,089.00 | 3,023.26 | 0.82% | 633,300 |
| Mar 25, 2026 | 3,074.00 | 3,079.00 | 3,057.00 | 3,064.00 | 2,998.79 | 0.99% | 593,600 |
| Mar 24, 2026 | 3,014.00 | 3,057.00 | 3,012.00 | 3,034.00 | 2,969.43 | 0.86% | 630,700 |
| Mar 23, 2026 | 3,068.00 | 3,068.00 | 3,001.00 | 3,008.00 | 2,943.98 | -1.96% | 706,200 |
| Mar 19, 2026 | 3,099.00 | 3,117.00 | 3,068.00 | 3,068.00 | 3,002.70 | -1.51% | 859,100 |
| Mar 18, 2026 | 3,072.00 | 3,115.00 | 3,070.00 | 3,115.00 | 3,048.70 | 1.30% | 287,800 |
| Mar 17, 2026 | 3,075.00 | 3,095.00 | 3,073.00 | 3,075.00 | 3,009.55 | - | 262,800 |
| Mar 16, 2026 | 3,072.00 | 3,098.00 | 3,064.00 | 3,075.00 | 3,009.55 | 0.20% | 264,800 |
| Mar 13, 2026 | 3,099.00 | 3,100.00 | 3,068.00 | 3,069.00 | 3,003.68 | -0.03% | 469,300 |
| Mar 12, 2026 | 3,101.00 | 3,109.00 | 3,050.00 | 3,070.00 | 3,004.66 | -1.89% | 741,600 |
| Mar 11, 2026 | 3,164.00 | 3,166.00 | 3,125.00 | 3,129.00 | 3,062.40 | -0.51% | 455,900 |
| Mar 10, 2026 | 3,194.00 | 3,194.00 | 3,133.00 | 3,145.00 | 3,078.06 | -0.73% | 543,200 |