Skip to main content
logo
Coca-Cola Bottlers Japan Holdings Inc. (TYO:2579)
Japan flag Japan · Delayed Price · Currency is JPY
3,398.00
-12.00 (-0.35%)
Apr 22, 2026, 3:30 PM JST

TYO:2579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 22, 20263,367.003,406.003,344.003,392.00--0.53%342,900
Apr 21, 20263,436.003,453.003,410.003,410.003,410.00-0.76%444,600
Apr 20, 20263,433.003,467.003,405.003,436.003,436.00-0.66%484,200
Apr 17, 20263,527.003,555.003,455.003,459.003,459.00-1.93%521,500
Apr 16, 20263,550.003,550.003,491.003,527.003,527.00-1.04%470,100
Apr 15, 20263,510.003,564.003,504.003,564.003,564.001.42%444,400
Apr 14, 20263,590.003,630.003,511.003,514.003,514.00-2.77%778,400
Apr 13, 20263,613.003,684.003,580.003,614.003,614.000.03%979,300
Apr 10, 20263,639.003,664.003,564.003,613.003,613.00-0.39%1,029,500
Apr 9, 20263,557.003,644.003,551.003,627.003,627.001.00%707,000
Apr 8, 20263,510.003,591.003,486.003,591.003,591.004.57%978,700
Apr 7, 20263,418.003,464.003,406.003,434.003,434.000.38%626,000
Apr 6, 20263,430.003,441.003,393.003,421.003,421.000.62%604,000
Apr 3, 20263,390.003,417.003,342.003,400.003,400.00-1,445,300
Apr 2, 20263,530.003,555.003,378.003,400.003,400.00-7.81%2,002,700
Apr 1, 20263,621.003,688.003,607.003,688.003,688.002.44%859,600
Mar 31, 20263,627.003,650.003,554.003,600.003,600.00-0.30%1,574,700
Mar 30, 20263,595.003,627.003,556.003,611.003,611.00-1.20%1,173,300
Mar 27, 20263,644.003,669.003,617.003,655.003,655.000.58%977,100
Mar 26, 20263,687.003,687.003,595.003,634.003,634.00-0.93%747,400
Mar 25, 20263,703.003,711.003,641.003,668.003,668.000.36%600,900
Mar 24, 20263,632.003,705.003,631.003,655.003,655.000.69%835,100
Mar 23, 20263,685.003,713.003,600.003,630.003,630.00-3.23%1,356,000
Mar 19, 20263,920.003,931.003,723.003,751.003,751.00-4.24%2,551,200
Mar 18, 20263,971.003,995.003,885.003,917.003,917.00-2.32%993,300
Mar 17, 20264,005.004,054.004,000.004,010.004,010.00-365,700
Mar 16, 20264,050.004,078.003,981.004,010.004,010.00-0.99%448,400
Mar 13, 20263,989.004,059.003,986.004,050.004,050.000.42%679,300
Mar 12, 20264,070.004,086.004,002.004,033.004,033.00-1.63%468,600
Mar 11, 20264,138.004,167.004,097.004,100.004,100.000.44%436,900
Mar 10, 20264,180.004,180.004,062.004,082.004,082.00-0.87%625,200
Mar 9, 20264,095.004,143.004,057.004,118.004,118.00-1.55%986,100
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