Hokkaido Coca-Cola Bottling Co.,Ltd. (TYO:2573)
Japan · Delayed Price · Currency is JPY 4,060.00
-5.00 (-0.12%)
Sep 16, 2026, 3:30 PM JST
TYO:2573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 4,065.00 | 4,085.00 | 4,055.00 | 4,080.00 | 4,080.00 | 0.37% | 3,000 |
| Sep 15, 2026 | 4,075.00 | 4,075.00 | 4,065.00 | 4,065.00 | 4,065.00 | -0.12% | 2,200 |
| Sep 14, 2026 | 4,045.00 | 4,070.00 | 4,045.00 | 4,070.00 | 4,070.00 | 1.24% | 3,400 |
| Sep 11, 2026 | 4,035.00 | 4,035.00 | 4,020.00 | 4,020.00 | 4,020.00 | -0.37% | 2,500 |
| Sep 10, 2026 | 4,055.00 | 4,055.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.37% | 1,700 |
| Sep 9, 2026 | 4,055.00 | 4,060.00 | 4,030.00 | 4,050.00 | 4,050.00 | -0.12% | 2,700 |
| Sep 8, 2026 | 4,035.00 | 4,060.00 | 4,035.00 | 4,055.00 | 4,055.00 | 0.50% | 1,500 |
| Sep 7, 2026 | 4,040.00 | 4,085.00 | 4,035.00 | 4,035.00 | 4,035.00 | - | 2,400 |
| Sep 4, 2026 | 4,060.00 | 4,085.00 | 4,035.00 | 4,035.00 | 4,035.00 | -0.49% | 3,200 |
| Sep 3, 2026 | 4,080.00 | 4,095.00 | 4,040.00 | 4,055.00 | 4,055.00 | -0.98% | 5,900 |
| Sep 2, 2026 | 4,125.00 | 4,125.00 | 4,075.00 | 4,095.00 | 4,095.00 | - | 3,100 |
| Sep 1, 2026 | 4,080.00 | 4,120.00 | 4,080.00 | 4,095.00 | 4,095.00 | 0.37% | 8,100 |
| Aug 31, 2026 | 4,045.00 | 4,080.00 | 4,040.00 | 4,080.00 | 4,080.00 | 0.99% | 9,200 |
| Aug 28, 2026 | 4,030.00 | 4,040.00 | 4,030.00 | 4,040.00 | 4,040.00 | 0.25% | 1,700 |
| Aug 27, 2026 | 4,030.00 | 4,040.00 | 4,025.00 | 4,030.00 | 4,030.00 | - | 3,500 |
| Aug 26, 2026 | 4,020.00 | 4,040.00 | 4,020.00 | 4,030.00 | 4,030.00 | 0.25% | 5,700 |
| Aug 25, 2026 | 4,010.00 | 4,020.00 | 3,995.00 | 4,020.00 | 4,020.00 | 0.25% | 4,800 |
| Aug 24, 2026 | 4,010.00 | 4,015.00 | 4,000.00 | 4,010.00 | 4,010.00 | - | 2,500 |
| Aug 21, 2026 | 3,990.00 | 4,010.00 | 3,985.00 | 4,010.00 | 4,010.00 | 0.50% | 4,200 |
| Aug 20, 2026 | 3,985.00 | 4,000.00 | 3,985.00 | 3,990.00 | 3,990.00 | 0.13% | 2,300 |
| Aug 19, 2026 | 4,000.00 | 4,000.00 | 3,980.00 | 3,985.00 | 3,985.00 | -0.38% | 4,800 |
| Aug 18, 2026 | 4,010.00 | 4,015.00 | 3,990.00 | 4,000.00 | 4,000.00 | -0.25% | 3,100 |
| Aug 17, 2026 | 3,990.00 | 4,020.00 | 3,990.00 | 4,010.00 | 4,010.00 | 0.50% | 3,200 |
| Aug 14, 2026 | 4,000.00 | 4,010.00 | 3,985.00 | 3,990.00 | 3,990.00 | -0.25% | 4,000 |
| Aug 13, 2026 | 4,000.00 | 4,010.00 | 3,990.00 | 4,000.00 | 4,000.00 | - | 2,200 |
| Aug 12, 2026 | 4,000.00 | 4,000.00 | 3,985.00 | 4,000.00 | 4,000.00 | -0.12% | 2,500 |
| Aug 10, 2026 | 4,000.00 | 4,005.00 | 3,990.00 | 4,005.00 | 4,005.00 | 0.13% | 3,600 |
| Aug 7, 2026 | 4,000.00 | 4,000.00 | 3,980.00 | 4,000.00 | 4,000.00 | - | 2,700 |
| Aug 6, 2026 | 3,970.00 | 4,000.00 | 3,965.00 | 4,000.00 | 4,000.00 | 0.76% | 4,400 |
| Aug 5, 2026 | 3,965.00 | 3,980.00 | 3,965.00 | 3,970.00 | 3,970.00 | -0.25% | 2,800 |
| Aug 4, 2026 | 3,990.00 | 3,990.00 | 3,950.00 | 3,980.00 | 3,980.00 | 0.38% | 4,400 |
| Aug 3, 2026 | 3,995.00 | 3,995.00 | 3,935.00 | 3,965.00 | 3,965.00 | -1.00% | 15,500 |
| Jul 31, 2026 | 4,020.00 | 4,030.00 | 4,005.00 | 4,005.00 | 4,005.00 | -0.62% | 4,600 |
| Jul 30, 2026 | 4,015.00 | 4,030.00 | 4,010.00 | 4,030.00 | 4,030.00 | 0.37% | 5,200 |
| Jul 29, 2026 | 3,995.00 | 4,045.00 | 3,990.00 | 4,015.00 | 4,015.00 | 0.50% | 14,800 |
| Jul 28, 2026 | 3,990.00 | 4,010.00 | 3,990.00 | 3,995.00 | 3,995.00 | -0.13% | 8,100 |
| Jul 27, 2026 | 4,000.00 | 4,000.00 | 3,985.00 | 4,000.00 | 4,000.00 | - | 2,100 |
| Jul 24, 2026 | 4,000.00 | 4,000.00 | 3,980.00 | 4,000.00 | 4,000.00 | - | 3,700 |
| Jul 23, 2026 | 4,000.00 | 4,000.00 | 3,980.00 | 4,000.00 | 4,000.00 | 0.13% | 2,900 |
| Jul 22, 2026 | 3,980.00 | 4,000.00 | 3,970.00 | 3,995.00 | 3,995.00 | 0.25% | 7,600 |
| Jul 21, 2026 | 3,975.00 | 4,005.00 | 3,975.00 | 3,985.00 | 3,985.00 | 0.25% | 4,600 |
| Jul 17, 2026 | 3,980.00 | 4,000.00 | 3,975.00 | 3,975.00 | 3,975.00 | -0.13% | 8,200 |
| Jul 16, 2026 | 3,995.00 | 4,000.00 | 3,980.00 | 3,980.00 | 3,980.00 | -0.38% | 4,300 |
| Jul 15, 2026 | 4,000.00 | 4,005.00 | 3,990.00 | 3,995.00 | 3,995.00 | -0.13% | 3,200 |
| Jul 14, 2026 | 4,000.00 | 4,005.00 | 3,990.00 | 4,000.00 | 4,000.00 | - | 2,800 |
| Jul 13, 2026 | 3,995.00 | 4,005.00 | 3,985.00 | 4,000.00 | 4,000.00 | 0.13% | 3,900 |
| Jul 10, 2026 | 4,010.00 | 4,015.00 | 3,990.00 | 3,995.00 | 3,995.00 | -0.13% | 7,700 |
| Jul 9, 2026 | 4,000.00 | 4,005.00 | 3,975.00 | 4,000.00 | 4,000.00 | 0.38% | 6,400 |
| Jul 8, 2026 | 3,990.00 | 4,010.00 | 3,985.00 | 3,985.00 | 3,985.00 | -0.13% | 8,600 |
| Jul 7, 2026 | 3,990.00 | 4,020.00 | 3,990.00 | 3,990.00 | 3,990.00 | 0.25% | 12,000 |