Skip to main content
logo
Coca-Cola Bottlers Japan Holdings Inc. (TYO:2579)
Japan flag Japan · Delayed Price · Currency is JPY
3,778.00
+5.00 (0.13%)
Oct 6, 2026, 3:30 PM JST

TYO:2579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 6, 20263,800.003,817.003,760.003,778.003,778.000.13%713,600
Oct 5, 20263,786.003,801.003,746.003,773.003,773.00-0.34%682,800
Oct 2, 20263,820.003,824.003,762.003,786.003,786.00-2.67%686,000
Oct 1, 20263,799.003,896.003,763.003,890.003,890.001.97%789,600
Sep 30, 20263,725.003,844.003,706.003,815.003,815.003.00%1,124,500
Sep 29, 20263,750.003,754.003,697.003,704.003,704.00-2.01%805,600
Sep 28, 20263,810.003,838.003,776.003,780.003,780.00-1.33%757,900
Sep 25, 20263,790.003,831.003,762.003,831.003,831.001.38%575,500
Sep 24, 20263,782.003,826.003,762.003,779.003,779.00-1.33%588,100
Sep 18, 20263,841.003,857.003,801.003,830.003,830.00-1.52%1,044,600
Sep 17, 20263,870.003,899.003,856.003,889.003,889.001.07%583,500
Sep 16, 20263,809.003,880.003,777.003,848.003,848.001.64%829,200
Sep 15, 20263,818.003,844.003,756.003,786.003,786.000.58%815,500
Sep 14, 20263,709.003,764.003,691.003,764.003,764.002.17%797,000
Sep 11, 20263,722.003,737.003,684.003,684.003,684.00-1.47%650,500
Sep 10, 20263,721.003,739.003,693.003,739.003,739.00-0.40%685,300
Sep 9, 20263,789.003,798.003,738.003,754.003,754.00-1.37%578,900
Sep 8, 20263,773.003,824.003,773.003,806.003,806.001.04%423,500
Sep 7, 20263,757.003,800.003,746.003,767.003,767.00-0.74%736,300
Sep 4, 20263,840.003,887.003,777.003,795.003,795.00-2.47%1,008,900
Sep 3, 20263,925.003,939.003,835.003,891.003,891.00-0.49%641,900
Sep 2, 20263,963.003,987.003,884.003,910.003,910.00-2.08%606,900
Sep 1, 20263,939.004,001.003,937.003,993.003,993.001.53%729,700
Aug 31, 20263,852.003,935.003,850.003,933.003,933.000.28%562,900
Aug 28, 20263,850.003,938.003,840.003,922.003,922.000.05%632,200
Aug 27, 20263,885.003,957.003,880.003,920.003,920.000.23%831,900
Aug 26, 20263,895.003,928.003,877.003,911.003,911.00-0.51%417,100
Aug 25, 20263,900.003,969.003,867.003,931.003,931.001.68%629,100
Aug 24, 20263,851.003,886.003,819.003,866.003,866.000.08%444,800
Aug 21, 20263,847.003,879.003,823.003,863.003,863.00-0.16%665,300
Aug 20, 20263,881.003,904.003,826.003,869.003,869.003.42%1,054,300
Aug 19, 20263,797.003,836.003,681.003,741.003,741.00-0.74%1,307,500
Aug 18, 20263,799.003,837.003,769.003,769.003,769.00-2.58%686,800
Aug 17, 20263,972.003,980.003,855.003,869.003,869.00-2.74%578,900
Aug 14, 20263,989.004,008.003,957.003,978.003,978.00-0.48%726,500
Aug 13, 20263,949.004,014.003,879.003,997.003,997.001.58%742,400
Aug 12, 20264,056.004,056.003,894.003,935.003,935.00-1.38%751,000
Aug 10, 20264,027.004,032.003,960.003,990.003,990.00-0.35%575,300
Aug 7, 20263,863.004,025.003,856.004,004.004,004.003.65%1,147,300
Aug 6, 20263,799.003,871.003,720.003,863.003,863.002.90%1,223,800
Aug 5, 20263,823.003,850.003,732.003,754.003,754.00-2.37%1,108,800
Aug 4, 20263,801.003,887.003,714.003,845.003,845.00-0.67%1,890,500
Aug 3, 20263,820.003,912.003,730.003,871.003,871.001.12%1,922,900
Jul 31, 20264,055.004,121.003,792.003,828.003,828.00-14.76%3,157,900
Jul 30, 20264,660.004,660.004,444.004,491.004,491.00-2.18%1,325,000
Jul 29, 20264,484.004,637.004,442.004,591.004,591.004.01%1,220,800
Jul 28, 20264,416.004,449.004,373.004,414.004,414.001.15%724,700
Jul 27, 20264,269.004,400.004,248.004,364.004,364.002.49%756,200
Jul 24, 20264,161.004,267.004,127.004,258.004,258.000.64%630,300
Jul 23, 20264,175.004,271.004,157.004,231.004,231.000.24%631,700