C'BON COSMETICS Co.,Ltd. (TYO:4926)
Japan · Delayed Price · Currency is JPY 1,270.00
+2.00 (0.16%)
Jan 23, 2026, 1:23 PM JST
C'BON COSMETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 1,268.00 | 1,270.00 | 1,263.00 | 1,270.00 | 1,270.00 | 0.16% | 1,800 |
| Jan 22, 2026 | 1,258.00 | 1,268.00 | 1,258.00 | 1,268.00 | 1,268.00 | 0.79% | 3,900 |
| Jan 21, 2026 | 1,247.00 | 1,258.00 | 1,245.00 | 1,258.00 | 1,258.00 | - | 3,900 |
| Jan 20, 2026 | 1,245.00 | 1,259.00 | 1,245.00 | 1,258.00 | 1,258.00 | 1.04% | 1,200 |
| Jan 19, 2026 | 1,245.00 | 1,256.00 | 1,245.00 | 1,245.00 | 1,245.00 | - | 4,800 |
| Jan 16, 2026 | 1,240.00 | 1,246.00 | 1,240.00 | 1,245.00 | 1,245.00 | 0.57% | 1,700 |
| Jan 15, 2026 | 1,235.00 | 1,240.00 | 1,235.00 | 1,238.00 | 1,238.00 | 0.24% | 2,400 |
| Jan 14, 2026 | 1,233.00 | 1,240.00 | 1,233.00 | 1,235.00 | 1,235.00 | -0.32% | 2,700 |
| Jan 13, 2026 | 1,233.00 | 1,239.00 | 1,232.00 | 1,239.00 | 1,239.00 | 0.57% | 2,700 |
| Jan 9, 2026 | 1,243.00 | 1,243.00 | 1,230.00 | 1,232.00 | 1,232.00 | -0.32% | 2,400 |
| Jan 8, 2026 | 1,264.00 | 1,264.00 | 1,231.00 | 1,236.00 | 1,236.00 | 0.16% | 4,200 |
| Jan 7, 2026 | 1,210.00 | 1,271.00 | 1,210.00 | 1,234.00 | 1,234.00 | 2.07% | 7,100 |
| Jan 6, 2026 | 1,202.00 | 1,209.00 | 1,202.00 | 1,209.00 | 1,209.00 | 0.67% | 1,600 |
| Jan 5, 2026 | 1,200.00 | 1,201.00 | 1,199.00 | 1,201.00 | 1,201.00 | 0.08% | 3,200 |
| Dec 30, 2025 | 1,197.00 | 1,200.00 | 1,197.00 | 1,200.00 | 1,200.00 | 0.25% | 1,800 |
| Dec 29, 2025 | 1,192.00 | 1,200.00 | 1,190.00 | 1,197.00 | 1,197.00 | 0.76% | 3,200 |
| Dec 26, 2025 | 1,190.00 | 1,191.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.17% | 4,900 |
| Dec 25, 2025 | 1,188.00 | 1,191.00 | 1,188.00 | 1,190.00 | 1,190.00 | 0.17% | 3,100 |
| Dec 24, 2025 | 1,190.00 | 1,191.00 | 1,188.00 | 1,188.00 | 1,188.00 | -0.17% | 6,600 |
| Dec 23, 2025 | 1,191.00 | 1,192.00 | 1,190.00 | 1,190.00 | 1,190.00 | -0.17% | 5,300 |
| Dec 22, 2025 | 1,193.00 | 1,194.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.17% | 5,100 |
| Dec 19, 2025 | 1,196.00 | 1,197.00 | 1,194.00 | 1,194.00 | 1,194.00 | -0.17% | 2,000 |
| Dec 18, 2025 | 1,194.00 | 1,196.00 | 1,192.00 | 1,196.00 | 1,196.00 | 0.34% | 2,400 |
| Dec 17, 2025 | 1,195.00 | 1,195.00 | 1,192.00 | 1,192.00 | 1,192.00 | -0.25% | 3,600 |
| Dec 16, 2025 | 1,197.00 | 1,197.00 | 1,195.00 | 1,195.00 | 1,195.00 | - | 1,000 |
| Dec 15, 2025 | 1,196.00 | 1,197.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.08% | 3,100 |
| Dec 12, 2025 | 1,195.00 | 1,196.00 | 1,191.00 | 1,196.00 | 1,196.00 | - | 2,900 |
| Dec 11, 2025 | 1,194.00 | 1,196.00 | 1,193.00 | 1,196.00 | 1,196.00 | 0.25% | 3,000 |
| Dec 10, 2025 | 1,196.00 | 1,196.00 | 1,193.00 | 1,193.00 | 1,193.00 | -0.08% | 1,500 |
| Dec 9, 2025 | 1,195.00 | 1,199.00 | 1,193.00 | 1,194.00 | 1,194.00 | -0.33% | 2,400 |
| Dec 8, 2025 | 1,196.00 | 1,199.00 | 1,195.00 | 1,198.00 | 1,198.00 | 0.25% | 3,100 |
| Dec 5, 2025 | 1,195.00 | 1,196.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.33% | 700 |
| Dec 4, 2025 | 1,199.00 | 1,199.00 | 1,196.00 | 1,199.00 | 1,199.00 | - | 700 |
| Dec 3, 2025 | 1,199.00 | 1,200.00 | 1,196.00 | 1,199.00 | 1,199.00 | - | 1,200 |
| Dec 2, 2025 | 1,199.00 | 1,200.00 | 1,199.00 | 1,199.00 | 1,199.00 | 0.25% | 1,100 |
| Dec 1, 2025 | 1,196.00 | 1,200.00 | 1,196.00 | 1,196.00 | 1,196.00 | - | 1,400 |
| Nov 28, 2025 | 1,199.00 | 1,200.00 | 1,196.00 | 1,196.00 | 1,196.00 | -0.25% | 2,200 |
| Nov 27, 2025 | 1,195.00 | 1,199.00 | 1,195.00 | 1,199.00 | 1,199.00 | 0.33% | 800 |
| Nov 26, 2025 | 1,196.00 | 1,199.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.08% | 2,200 |
| Nov 25, 2025 | 1,195.00 | 1,200.00 | 1,195.00 | 1,196.00 | 1,196.00 | -0.25% | 4,000 |
| Nov 21, 2025 | 1,197.00 | 1,199.00 | 1,193.00 | 1,199.00 | 1,199.00 | 0.50% | 1,900 |
| Nov 20, 2025 | 1,197.00 | 1,200.00 | 1,192.00 | 1,193.00 | 1,193.00 | -0.17% | 1,100 |
| Nov 19, 2025 | 1,195.00 | 1,197.00 | 1,195.00 | 1,195.00 | 1,195.00 | -0.42% | 1,200 |
| Nov 18, 2025 | 1,200.00 | 1,203.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1,400 |
| Nov 17, 2025 | 1,203.00 | 1,204.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 1,200 |
| Nov 14, 2025 | 1,200.00 | 1,201.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 700 |
| Nov 13, 2025 | 1,194.00 | 1,200.00 | 1,192.00 | 1,200.00 | 1,200.00 | - | 1,500 |
| Nov 12, 2025 | 1,190.00 | 1,201.00 | 1,190.00 | 1,200.00 | 1,200.00 | 0.67% | 1,900 |
| Nov 11, 2025 | 1,190.00 | 1,200.00 | 1,190.00 | 1,192.00 | 1,192.00 | 0.17% | 3,900 |
| Nov 10, 2025 | 1,189.00 | 1,192.00 | 1,187.00 | 1,190.00 | 1,190.00 | - | 2,000 |