Skip to main content
logo
Coca-Cola Bottlers Japan Holdings Inc. (TYO:2579)
Japan flag Japan · Delayed Price · Currency is JPY
2,558.00
+2.00 (0.08%)
Oct 24, 2025, 3:30 PM JST

TYO:2579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,540.002,558.002,518.002,558.002,558.000.08%544,200
Oct 23, 20252,561.002,572.002,539.502,556.002,556.00-0.20%428,400
Oct 22, 20252,544.002,569.002,541.002,561.002,561.001.21%350,400
Oct 21, 20252,516.502,540.502,511.502,530.502,530.500.50%397,100
Oct 20, 20252,520.002,525.002,503.002,518.002,518.000.84%387,500
Oct 17, 20252,485.502,505.002,476.502,497.002,497.000.83%446,200
Oct 16, 20252,502.002,519.002,468.502,476.502,476.50-1.59%508,200
Oct 15, 20252,525.002,543.002,498.502,516.502,516.50-0.08%537,500
Oct 14, 20252,516.002,544.002,502.002,518.502,518.50-0.57%606,300
Oct 10, 20252,525.002,549.502,512.502,533.002,533.00-0.45%535,600
Oct 9, 20252,530.002,547.502,520.002,544.502,544.500.77%614,900
Oct 8, 20252,560.002,578.002,521.502,525.002,525.00-0.71%577,000
Oct 7, 20252,525.502,551.502,520.002,543.002,543.00-0.04%467,800
Oct 6, 20252,568.502,579.502,528.502,544.002,544.00-0.35%786,500
Oct 3, 20252,588.002,610.502,545.502,553.002,553.00-1.77%520,800
Oct 2, 20252,632.002,639.002,593.002,599.002,599.00-1.70%570,900
Oct 1, 20252,605.002,645.502,600.002,644.002,644.000.34%588,900
Sep 30, 20252,648.502,650.002,624.002,635.002,635.00-0.38%368,200
Sep 29, 20252,715.002,722.502,634.002,645.002,645.00-2.49%536,100
Sep 26, 20252,688.502,717.502,675.002,712.502,712.501.42%657,400
Sep 25, 20252,678.502,685.002,656.002,674.502,674.50-0.28%633,100
Sep 24, 20252,650.002,715.002,648.002,682.002,682.001.75%791,900
Sep 22, 20252,673.002,685.002,636.002,636.002,636.00-0.90%440,200
Sep 19, 20252,649.502,677.002,646.502,660.002,660.00-0.45%628,400
Sep 18, 20252,695.002,695.002,658.002,672.002,672.000.36%334,900
Sep 17, 20252,665.002,695.002,660.002,662.502,662.50-0.73%492,100
Sep 16, 20252,670.002,683.502,655.002,682.002,682.000.30%562,700
Sep 12, 20252,735.002,736.002,669.502,674.002,674.00-0.96%659,900
Sep 11, 20252,673.502,700.002,663.002,700.002,700.000.56%659,900
Sep 10, 20252,700.002,710.502,677.002,685.002,685.00-0.22%538,400
Sep 9, 20252,704.502,711.502,679.502,691.002,691.00-0.43%762,100
Sep 8, 20252,733.502,734.502,657.002,702.502,702.50-1.19%793,100
Sep 5, 20252,690.502,746.002,668.002,735.002,735.001.62%863,500
Sep 4, 20252,687.502,699.502,655.502,691.502,691.500.15%638,200
Sep 3, 20252,664.002,688.002,635.502,687.502,687.500.88%737,600
Sep 2, 20252,645.002,681.502,634.502,664.002,664.001.18%711,100
Sep 1, 20252,566.002,646.002,565.002,633.002,633.002.33%733,800
Aug 29, 20252,551.002,573.002,540.502,573.002,573.000.06%583,200
Aug 28, 20252,567.002,600.502,558.502,571.502,571.500.21%397,100
Aug 27, 20252,555.002,567.002,539.502,566.002,566.00-411,300
Aug 26, 20252,617.002,617.002,562.002,566.002,566.00-1.70%543,900
Aug 25, 20252,623.502,632.502,595.502,610.502,610.50-0.97%532,400
Aug 22, 20252,641.002,653.002,628.002,636.002,636.00-0.64%391,200
Aug 21, 20252,689.002,691.502,651.502,653.002,653.00-1.34%575,600
Aug 20, 20252,610.502,694.502,610.502,689.002,689.002.38%1,173,200
Aug 19, 20252,609.002,626.502,590.002,626.502,626.502.00%846,500
Aug 18, 20252,589.002,625.002,575.002,575.002,575.00-0.68%650,700
Aug 15, 20252,598.502,610.002,575.502,592.502,592.50-0.04%691,700
Aug 14, 20252,611.002,620.502,577.502,593.502,593.50-0.61%565,700
Aug 13, 20252,630.002,632.002,586.002,609.502,609.50-1.04%753,600