Skip to main content
logo
Coca-Cola Bottlers Japan Holdings Inc. (TYO:2579)
Japan flag Japan · Delayed Price · Currency is JPY
4,118.00
-65.00 (-1.55%)
Mar 9, 2026, 3:30 PM JST

TYO:2579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,188.004,211.004,123.004,183.004,183.000.80%635,300
Mar 5, 20264,116.004,206.004,100.004,150.004,150.000.58%872,300
Mar 4, 20264,083.004,250.003,947.004,126.004,126.00-1.79%903,700
Mar 3, 20264,179.004,240.004,150.004,201.004,201.001.50%619,300
Mar 2, 20264,068.004,207.004,056.004,139.004,139.000.36%538,100
Feb 27, 20264,101.004,163.003,999.004,124.004,124.003.36%782,900
Feb 26, 20264,057.004,105.003,990.003,990.003,990.00-1.65%615,600
Feb 25, 20264,127.004,127.004,022.004,057.004,057.00-0.98%502,500
Feb 24, 20264,150.004,155.004,055.004,097.004,097.000.59%624,900
Feb 20, 20264,101.004,101.004,013.004,073.004,073.00-1.64%618,600
Feb 19, 20264,080.004,141.004,025.004,141.004,141.001.12%684,900
Feb 18, 20263,970.004,117.003,970.004,095.004,095.003.67%1,174,800
Feb 17, 20263,805.003,950.003,802.003,950.003,950.001.94%740,600
Feb 16, 20263,733.003,910.003,712.003,875.003,875.009.03%1,678,200
Feb 13, 20263,580.003,622.003,554.003,554.003,554.00-0.70%811,800
Feb 12, 20263,564.003,631.003,545.003,579.003,579.001.76%887,400
Feb 10, 20263,540.003,574.003,517.003,517.003,517.00-0.42%661,600
Feb 9, 20263,546.003,583.003,517.003,532.003,532.000.26%767,700
Feb 6, 20263,548.003,556.003,523.003,523.003,523.00-0.42%475,200
Feb 5, 20263,533.003,559.003,500.003,538.003,538.001.17%568,000
Feb 4, 20263,455.003,523.003,445.003,497.003,497.001.42%579,300
Feb 3, 20263,406.003,478.003,401.003,448.003,448.001.23%577,500
Feb 2, 20263,475.003,480.003,402.003,406.003,406.00-0.70%1,153,800
Jan 30, 20263,401.003,435.003,367.003,430.003,430.002.97%713,700
Jan 29, 20263,333.003,349.003,314.003,331.003,331.00-0.77%1,044,600
Jan 28, 20263,383.003,386.003,345.003,357.003,357.00-0.77%1,288,400
Jan 27, 20263,395.003,405.003,371.003,383.003,383.00-0.24%590,000
Jan 26, 20263,360.003,411.003,338.003,391.003,391.000.89%816,700
Jan 23, 20263,392.003,418.003,357.003,361.003,361.00-1.32%709,700
Jan 22, 20263,416.003,464.003,401.003,406.003,406.00-1.10%546,300
Jan 21, 20263,450.003,465.003,419.003,444.003,444.000.23%624,800
Jan 20, 20263,430.003,449.003,393.003,436.003,436.00-0.64%1,053,500
Jan 19, 20263,364.003,458.003,352.003,458.003,458.004.57%952,700
Jan 16, 20263,301.003,332.003,267.003,307.003,307.00-0.75%870,600
Jan 15, 20263,336.003,369.003,312.003,332.003,332.00-0.12%545,400
Jan 14, 20263,352.003,388.003,330.003,336.003,336.000.54%849,500
Jan 13, 20263,300.003,333.003,248.003,318.003,318.000.82%1,012,000
Jan 9, 20263,340.003,378.003,281.003,291.003,291.00-1.85%988,900
Jan 8, 20263,315.003,369.003,303.003,353.003,353.002.01%1,250,000
Jan 7, 20263,291.003,347.003,278.003,287.003,287.00-0.12%1,516,300
Jan 6, 20263,226.003,291.003,205.003,291.003,291.004.05%1,093,800
Jan 5, 20263,153.003,163.003,116.003,163.003,163.00-0.19%728,100
Dec 30, 20253,217.003,226.003,161.003,169.003,169.00-1.28%585,700
Dec 29, 20253,162.003,232.003,155.003,210.003,210.000.12%1,542,800
Dec 26, 20253,161.003,206.003,160.003,206.003,174.001.39%610,800
Dec 25, 20253,206.003,219.003,152.003,162.003,130.44-1.19%631,300
Dec 24, 20253,192.003,213.003,168.003,200.003,168.060.91%681,800
Dec 23, 20253,138.003,188.003,130.003,171.003,139.351.28%857,900
Dec 22, 20253,141.003,148.003,096.003,131.003,099.75-0.19%854,800
Dec 19, 20253,143.003,150.003,113.003,137.003,105.690.61%1,079,000