Hokkaido Coca-Cola Bottling Co.,Ltd. (TYO:2573)
Japan · Delayed Price · Currency is JPY 4,035.00
+5.00 (0.12%)
Aug 27, 2026, 9:10 AM JST
TYO:2573 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 6, 2026 | 3,980.00 | 3,995.00 | 3,975.00 | 3,980.00 | 3,980.00 | 0.25% | 8,800 |
| Jul 3, 2026 | 3,970.00 | 3,975.00 | 3,925.00 | 3,970.00 | 3,970.00 | 0.76% | 8,700 |
| Jul 2, 2026 | 3,925.00 | 3,970.00 | 3,920.00 | 3,940.00 | 3,940.00 | 0.38% | 11,000 |
| Jul 1, 2026 | 3,945.00 | 3,950.00 | 3,900.00 | 3,925.00 | 3,925.00 | -0.51% | 11,200 |
| Jun 30, 2026 | 3,975.00 | 3,975.00 | 3,925.00 | 3,945.00 | 3,945.00 | 0.77% | 17,800 |
| Jun 29, 2026 | 3,815.00 | 3,950.00 | 3,815.00 | 3,915.00 | 3,915.00 | -1.88% | 39,900 |
| Jun 26, 2026 | 4,025.00 | 4,025.00 | 4,000.00 | 4,005.00 | 3,990.00 | -0.37% | 45,800 |
| Jun 25, 2026 | 4,025.00 | 4,040.00 | 4,010.00 | 4,020.00 | 4,004.94 | - | 20,500 |
| Jun 24, 2026 | 4,020.00 | 4,050.00 | 4,015.00 | 4,020.00 | 4,004.94 | -0.25% | 13,600 |
| Jun 23, 2026 | 4,075.00 | 4,080.00 | 4,030.00 | 4,030.00 | 4,014.91 | -1.71% | 18,300 |
| Jun 22, 2026 | 4,125.00 | 4,125.00 | 4,100.00 | 4,100.00 | 4,084.64 | -0.61% | 11,800 |
| Jun 19, 2026 | 4,165.00 | 4,165.00 | 4,125.00 | 4,125.00 | 4,109.55 | -0.96% | 14,500 |
| Jun 18, 2026 | 4,180.00 | 4,185.00 | 4,165.00 | 4,165.00 | 4,149.40 | -0.36% | 10,800 |
| Jun 17, 2026 | 4,180.00 | 4,195.00 | 4,180.00 | 4,180.00 | 4,164.34 | -0.24% | 7,400 |
| Jun 16, 2026 | 4,190.00 | 4,190.00 | 4,175.00 | 4,190.00 | 4,174.31 | - | 7,000 |