Skip to main content
logo
Coca-Cola Bottlers Japan Holdings Inc. (TYO:2579)
Japan flag Japan · Delayed Price · Currency is JPY
2,685.00
-6.00 (-0.22%)
Sep 10, 2025, 3:30 PM JST

TYO:2579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 20252,636.502,652.002,602.002,637.002,637.000.78%1,522,600
Aug 8, 20252,600.002,625.002,596.002,616.502,616.501.30%1,071,400
Aug 7, 20252,620.002,630.002,564.502,583.002,583.00-1.34%1,692,500
Aug 6, 20252,646.002,648.002,593.002,618.002,618.000.31%1,842,900
Aug 5, 20252,600.002,628.002,573.002,610.002,610.001.14%2,642,500
Aug 4, 20252,528.002,595.502,478.002,580.502,580.5015.82%5,938,400
Aug 1, 20252,310.002,310.002,228.002,228.002,228.00-3.55%1,833,400
Jul 31, 20252,302.002,313.002,300.002,310.002,310.000.65%758,600
Jul 30, 20252,279.002,308.002,277.502,295.002,295.000.75%2,146,600
Jul 29, 20252,297.502,300.002,271.002,278.002,278.00-1.81%648,100
Jul 28, 20252,324.502,330.502,305.002,320.002,320.00-0.24%675,600
Jul 25, 20252,350.002,353.502,323.002,325.502,325.50-0.70%468,200
Jul 24, 20252,334.502,347.002,332.502,342.002,342.000.30%477,200
Jul 23, 20252,330.002,349.502,312.502,335.002,335.000.24%630,700
Jul 22, 20252,340.502,364.502,323.502,329.502,329.50-0.94%598,100
Jul 18, 20252,326.502,367.002,317.002,351.502,351.501.58%951,500
Jul 17, 20252,265.002,317.002,262.502,315.002,315.002.21%865,300
Jul 16, 20252,248.502,270.002,248.002,265.002,265.000.31%544,900
Jul 15, 20252,278.002,278.002,246.502,258.002,258.000.16%515,900
Jul 14, 20252,261.002,267.002,247.502,254.502,254.50-0.29%910,200
Jul 11, 20252,276.502,285.002,258.002,261.002,261.00-0.37%622,100
Jul 10, 20252,323.002,335.502,262.002,269.502,269.50-2.91%774,000
Jul 9, 20252,316.502,356.002,315.502,337.502,337.501.10%874,400
Jul 8, 20252,340.002,348.502,303.002,312.002,312.00-0.96%869,600
Jul 7, 20252,312.502,334.502,310.002,334.502,334.500.86%480,000
Jul 4, 20252,318.502,327.002,309.002,314.502,314.50-0.17%417,500
Jul 3, 20252,310.002,318.502,289.002,318.502,318.50-0.37%633,500
Jul 2, 20252,338.002,345.502,323.502,327.002,327.000.11%531,800
Jul 1, 20252,321.002,342.002,310.002,324.502,324.50-0.04%775,700
Jun 30, 20252,348.502,360.502,320.502,325.502,325.50-0.56%623,200