Calbee, Inc. (TYO:2229)
Japan · Delayed Price · Currency is JPY 3,045.00
+4.00 (0.13%)
Aug 14, 2026, 3:30 PM JST
Calbee Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 3,023.00 | 3,052.00 | 3,006.00 | 3,045.00 | 3,045.00 | 0.13% | 276,000 |
| Aug 13, 2026 | 3,016.00 | 3,057.00 | 3,016.00 | 3,041.00 | 3,041.00 | 0.23% | 276,900 |
| Aug 12, 2026 | 3,062.00 | 3,069.00 | 3,008.00 | 3,034.00 | 3,034.00 | 0.43% | 270,800 |
| Aug 10, 2026 | 2,986.00 | 3,025.00 | 2,967.00 | 3,021.00 | 3,021.00 | 1.17% | 240,400 |
| Aug 7, 2026 | 2,927.00 | 3,006.00 | 2,920.50 | 2,986.00 | 2,986.00 | 1.98% | 602,200 |
| Aug 6, 2026 | 2,868.00 | 2,929.00 | 2,852.50 | 2,928.00 | 2,928.00 | 3.28% | 451,100 |
| Aug 5, 2026 | 2,854.00 | 2,886.00 | 2,826.00 | 2,835.00 | 2,835.00 | -0.77% | 370,800 |
| Aug 4, 2026 | 2,900.00 | 2,909.50 | 2,846.00 | 2,857.00 | 2,857.00 | -1.60% | 431,800 |
| Aug 3, 2026 | 2,899.00 | 2,913.50 | 2,847.50 | 2,903.50 | 2,903.50 | -0.02% | 619,700 |
| Jul 31, 2026 | 2,945.50 | 3,035.00 | 2,895.00 | 2,904.00 | 2,904.00 | -6.89% | 861,500 |
| Jul 30, 2026 | 3,195.00 | 3,195.00 | 3,035.00 | 3,119.00 | 3,119.00 | -2.38% | 657,800 |
| Jul 29, 2026 | 3,097.00 | 3,209.00 | 3,078.00 | 3,195.00 | 3,195.00 | 4.38% | 564,300 |
| Jul 28, 2026 | 3,029.00 | 3,064.00 | 3,023.00 | 3,061.00 | 3,061.00 | 2.10% | 327,300 |
| Jul 27, 2026 | 2,958.50 | 3,000.00 | 2,950.00 | 2,998.00 | 2,998.00 | 1.96% | 203,900 |
| Jul 24, 2026 | 2,908.00 | 2,945.00 | 2,897.50 | 2,940.50 | 2,940.50 | 0.48% | 286,900 |
| Jul 23, 2026 | 2,929.00 | 2,945.00 | 2,912.00 | 2,926.50 | 2,926.50 | -0.73% | 213,600 |
| Jul 22, 2026 | 2,958.00 | 2,958.50 | 2,908.50 | 2,948.00 | 2,948.00 | -1.07% | 297,100 |
| Jul 21, 2026 | 3,049.00 | 3,049.00 | 2,958.50 | 2,980.00 | 2,980.00 | -0.77% | 317,600 |
| Jul 17, 2026 | 2,991.00 | 3,026.00 | 2,985.50 | 3,003.00 | 3,003.00 | 1.45% | 325,600 |
| Jul 16, 2026 | 2,976.50 | 2,993.50 | 2,955.00 | 2,960.00 | 2,960.00 | -0.55% | 224,000 |
| Jul 15, 2026 | 3,015.00 | 3,015.00 | 2,970.50 | 2,976.50 | 2,976.50 | -0.72% | 241,000 |
| Jul 14, 2026 | 3,017.00 | 3,039.00 | 2,983.00 | 2,998.00 | 2,998.00 | 0.25% | 233,000 |
| Jul 13, 2026 | 2,970.00 | 2,998.00 | 2,959.00 | 2,990.50 | 2,990.50 | 1.06% | 210,800 |
| Jul 10, 2026 | 2,987.50 | 2,999.50 | 2,952.50 | 2,959.00 | 2,959.00 | -2.02% | 341,600 |
| Jul 9, 2026 | 3,061.00 | 3,065.00 | 3,007.00 | 3,020.00 | 3,020.00 | -1.92% | 288,200 |
| Jul 8, 2026 | 3,060.00 | 3,098.00 | 3,048.00 | 3,079.00 | 3,079.00 | 0.85% | 275,600 |
| Jul 7, 2026 | 3,029.00 | 3,059.00 | 3,018.00 | 3,053.00 | 3,053.00 | 0.59% | 270,800 |
| Jul 6, 2026 | 2,974.00 | 3,040.00 | 2,971.50 | 3,035.00 | 3,035.00 | 2.10% | 288,900 |
| Jul 3, 2026 | 3,009.00 | 3,039.00 | 2,971.00 | 2,972.50 | 2,972.50 | -0.32% | 398,000 |
| Jul 2, 2026 | 2,923.00 | 2,993.50 | 2,890.50 | 2,982.00 | 2,982.00 | 3.33% | 413,100 |
| Jul 1, 2026 | 2,940.00 | 2,955.50 | 2,883.50 | 2,886.00 | 2,886.00 | -2.30% | 350,700 |
| Jun 30, 2026 | 2,971.50 | 2,988.00 | 2,944.50 | 2,954.00 | 2,954.00 | -0.25% | 500,200 |
| Jun 29, 2026 | 2,900.00 | 2,981.50 | 2,895.00 | 2,961.50 | 2,961.50 | 2.21% | 484,900 |
| Jun 26, 2026 | 2,884.50 | 2,904.50 | 2,866.00 | 2,897.50 | 2,897.50 | 1.21% | 344,700 |
| Jun 25, 2026 | 2,858.00 | 2,895.00 | 2,840.00 | 2,863.00 | 2,863.00 | 0.67% | 376,600 |
| Jun 24, 2026 | 2,820.00 | 2,867.50 | 2,796.00 | 2,844.00 | 2,844.00 | 0.73% | 412,000 |
| Jun 23, 2026 | 2,778.50 | 2,825.50 | 2,771.50 | 2,823.50 | 2,823.50 | 1.89% | 516,400 |
| Jun 22, 2026 | 2,789.50 | 2,797.50 | 2,768.00 | 2,771.00 | 2,771.00 | -0.95% | 322,800 |
| Jun 19, 2026 | 2,775.00 | 2,799.00 | 2,756.50 | 2,797.50 | 2,797.50 | 0.32% | 801,800 |
| Jun 18, 2026 | 2,770.00 | 2,796.50 | 2,756.00 | 2,788.50 | 2,788.50 | 0.13% | 461,900 |
| Jun 17, 2026 | 2,820.00 | 2,832.50 | 2,770.00 | 2,785.00 | 2,785.00 | -0.84% | 447,200 |
| Jun 16, 2026 | 2,810.00 | 2,818.50 | 2,784.00 | 2,808.50 | 2,808.50 | -0.05% | 414,700 |
| Jun 15, 2026 | 2,864.50 | 2,864.50 | 2,810.00 | 2,810.00 | 2,810.00 | -1.28% | 335,400 |
| Jun 12, 2026 | 2,854.00 | 2,876.00 | 2,840.00 | 2,846.50 | 2,846.50 | -1.06% | 458,400 |
| Jun 11, 2026 | 2,880.00 | 2,891.50 | 2,853.50 | 2,877.00 | 2,877.00 | 0.81% | 327,400 |
| Jun 10, 2026 | 2,853.00 | 2,876.50 | 2,840.50 | 2,854.00 | 2,854.00 | 0.76% | 466,100 |
| Jun 9, 2026 | 2,850.50 | 2,853.00 | 2,814.00 | 2,832.50 | 2,832.50 | -0.72% | 445,900 |
| Jun 8, 2026 | 2,825.50 | 2,867.50 | 2,825.50 | 2,853.00 | 2,853.00 | 1.01% | 524,100 |
| Jun 5, 2026 | 2,833.00 | 2,852.00 | 2,815.50 | 2,824.50 | 2,824.50 | -0.30% | 333,900 |
| Jun 4, 2026 | 2,876.50 | 2,879.00 | 2,833.00 | 2,833.00 | 2,833.00 | -1.60% | 238,900 |