Skip to main content
logo
Coca-Cola Bottlers Japan Holdings Inc. (TYO:2579)
Japan flag Japan · Delayed Price · Currency is JPY
3,928.00
+17.00 (0.43%)
Aug 27, 2026, 9:15 AM JST

TYO:2579 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 22, 20264,238.004,311.004,206.004,221.004,221.00-1.42%614,400
Jul 21, 20264,350.004,380.004,268.004,282.004,282.00-0.16%680,800
Jul 17, 20264,243.004,317.004,226.004,289.004,289.001.47%740,100
Jul 16, 20264,173.004,260.004,151.004,227.004,227.00-0.38%614,900
Jul 15, 20264,210.004,263.004,169.004,243.004,243.000.33%571,400
Jul 14, 20264,147.004,264.004,132.004,229.004,229.002.05%574,200
Jul 13, 20264,158.004,179.004,088.004,144.004,144.000.97%638,200
Jul 10, 20264,183.004,217.004,053.004,104.004,104.00-2.10%1,127,300
Jul 9, 20264,388.004,422.004,171.004,192.004,192.00-5.20%1,321,300
Jul 8, 20264,530.004,551.004,394.004,422.004,422.00-1.36%1,028,400
Jul 7, 20264,447.004,510.004,438.004,483.004,483.000.81%955,500
Jul 6, 20264,420.004,474.004,414.004,447.004,447.000.59%792,200
Jul 3, 20264,423.004,483.004,399.004,421.004,421.002.13%1,135,800
Jul 2, 20264,287.004,385.004,272.004,329.004,329.004.01%1,502,100
Jul 1, 20264,269.004,327.004,162.004,162.004,162.00-3.03%1,330,800
Jun 30, 20264,409.004,417.004,238.004,292.004,292.00-2.65%1,428,000
Jun 29, 20264,293.004,420.004,244.004,409.004,409.002.94%1,323,100
Jun 26, 20264,339.004,410.004,274.004,318.004,283.000.26%1,192,200
Jun 25, 20264,200.004,360.004,163.004,307.004,272.095.23%1,626,400
Jun 24, 20264,063.004,127.004,030.004,093.004,059.821.26%707,400
Jun 23, 20264,007.004,062.003,906.004,042.004,009.240.87%866,900
Jun 22, 20264,021.004,086.003,980.004,007.003,974.523.25%909,200
Jun 19, 20263,765.003,881.003,740.003,881.003,849.542.43%989,800
Jun 18, 20263,766.003,837.003,763.003,789.003,758.290.99%827,600
Jun 17, 20263,759.003,802.003,724.003,752.003,721.590.78%544,500
Jun 16, 20263,703.003,726.003,647.003,723.003,692.82-0.11%828,500