Calbee, Inc. (TYO:2229)
Japan · Delayed Price · Currency is JPY 3,035.00
+62.50 (2.10%)
Jul 6, 2026, 3:30 PM JST
Calbee Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 3, 2026 | 2,850.00 | 2,884.00 | 2,836.00 | 2,879.00 | 2,879.00 | 0.38% | 284,700 |
| Jun 2, 2026 | 2,846.50 | 2,902.50 | 2,836.50 | 2,868.00 | 2,868.00 | -0.09% | 561,400 |
| Jun 1, 2026 | 2,893.00 | 2,894.50 | 2,848.00 | 2,870.50 | 2,870.50 | -1.15% | 653,400 |
| May 29, 2026 | 2,888.00 | 2,918.00 | 2,878.00 | 2,904.00 | 2,904.00 | 0.09% | 652,100 |
| May 28, 2026 | 2,919.50 | 2,934.50 | 2,890.50 | 2,901.50 | 2,901.50 | 0.40% | 406,900 |
| May 27, 2026 | 2,878.00 | 2,902.00 | 2,862.00 | 2,890.00 | 2,890.00 | - | 515,200 |
| May 26, 2026 | 2,904.50 | 2,913.00 | 2,884.50 | 2,890.00 | 2,890.00 | -0.43% | 514,400 |
| May 25, 2026 | 2,962.00 | 2,962.00 | 2,880.50 | 2,902.50 | 2,902.50 | -2.37% | 835,800 |
| 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 |