C'BON COSMETICS Co.,Ltd. (TYO:4926)
Japan · Delayed Price · Currency is JPY 1,240.00
-6.00 (-0.48%)
Oct 1, 2026, 1:13 PM JST
C'BON COSMETICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,245.00 | 1,245.00 | 1,240.00 | 1,240.00 | - | -0.48% | 400 |
| Sep 30, 2026 | 1,231.00 | 1,246.00 | 1,231.00 | 1,246.00 | 1,246.00 | 1.22% | 1,500 |
| Sep 29, 2026 | 1,229.00 | 1,245.00 | 1,229.00 | 1,231.00 | 1,231.00 | -0.89% | 1,600 |
| Sep 28, 2026 | 1,250.00 | 1,252.00 | 1,250.00 | 1,252.00 | 1,242.00 | 0.16% | 1,700 |
| Sep 25, 2026 | 1,250.00 | 1,250.00 | 1,249.00 | 1,250.00 | 1,240.02 | - | 1,100 |
| Sep 24, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,240.02 | - | 1,800 |
| Sep 18, 2026 | 1,246.00 | 1,250.00 | 1,245.00 | 1,250.00 | 1,240.02 | - | 800 |
| Sep 17, 2026 | 1,248.00 | 1,250.00 | 1,247.00 | 1,250.00 | 1,240.02 | 0.16% | 1,500 |
| Sep 16, 2026 | 1,246.00 | 1,248.00 | 1,246.00 | 1,248.00 | 1,238.03 | 0.16% | 1,000 |
| Sep 15, 2026 | 1,246.00 | 1,246.00 | 1,246.00 | 1,246.00 | 1,236.05 | 0.08% | 200 |
| Sep 14, 2026 | 1,246.00 | 1,250.00 | 1,244.00 | 1,245.00 | 1,235.06 | -0.40% | 1,000 |
| Sep 11, 2026 | 1,244.00 | 1,250.00 | 1,244.00 | 1,250.00 | 1,240.02 | 0.40% | 500 |
| Sep 10, 2026 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,235.06 | - | 500 |
| Sep 9, 2026 | 1,250.00 | 1,250.00 | 1,245.00 | 1,245.00 | 1,235.06 | -0.40% | 1,000 |
| Sep 8, 2026 | 1,247.00 | 1,250.00 | 1,247.00 | 1,250.00 | 1,240.02 | 0.08% | 500 |
| Sep 7, 2026 | 1,249.00 | 1,249.00 | 1,247.00 | 1,249.00 | 1,239.02 | 0.16% | 500 |
| Sep 4, 2026 | 1,249.00 | 1,249.00 | 1,244.00 | 1,247.00 | 1,237.04 | 0.32% | 400 |
| Sep 3, 2026 | 1,242.00 | 1,243.00 | 1,242.00 | 1,243.00 | 1,233.07 | 0.08% | 200 |
| Sep 2, 2026 | 1,248.00 | 1,248.00 | 1,242.00 | 1,242.00 | 1,232.08 | -0.56% | 800 |
| Sep 1, 2026 | 1,255.00 | 1,255.00 | 1,249.00 | 1,249.00 | 1,239.02 | - | 1,800 |
| Aug 31, 2026 | 1,250.00 | 1,250.00 | 1,246.00 | 1,249.00 | 1,239.02 | -0.08% | 1,400 |
| Aug 28, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,240.02 | - | 600 |
| Aug 27, 2026 | 1,245.00 | 1,255.00 | 1,245.00 | 1,250.00 | 1,240.02 | 0.08% | 900 |
| Aug 26, 2026 | 1,246.00 | 1,255.00 | 1,246.00 | 1,249.00 | 1,239.02 | 0.32% | 1,000 |
| Aug 25, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,235.06 | - | 400 |
| Aug 24, 2026 | 1,242.00 | 1,254.00 | 1,242.00 | 1,245.00 | 1,235.06 | 0.08% | 1,800 |
| Aug 21, 2026 | 1,253.00 | 1,254.00 | 1,244.00 | 1,244.00 | 1,234.06 | -0.72% | 400 |
| Aug 20, 2026 | 1,245.00 | 1,254.00 | 1,245.00 | 1,253.00 | 1,242.99 | 0.64% | 800 |
| Aug 19, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,235.06 | - | 500 |
| Aug 18, 2026 | 1,248.00 | 1,248.00 | 1,241.00 | 1,245.00 | 1,235.06 | 0.40% | 1,600 |
| Aug 17, 2026 | 1,247.00 | 1,247.00 | 1,240.00 | 1,240.00 | 1,230.10 | -0.56% | 600 |
| Aug 14, 2026 | 1,248.00 | 1,250.00 | 1,245.00 | 1,247.00 | 1,237.04 | -0.08% | 2,000 |
| Aug 13, 2026 | 1,250.00 | 1,250.00 | 1,248.00 | 1,248.00 | 1,238.03 | 1.38% | 600 |
| Aug 12, 2026 | 1,237.00 | 1,253.00 | 1,230.00 | 1,231.00 | 1,221.17 | -0.16% | 2,500 |
| Aug 10, 2026 | 1,234.00 | 1,234.00 | 1,231.00 | 1,233.00 | 1,223.15 | 0.16% | 2,000 |
| Aug 7, 2026 | 1,245.00 | 1,260.00 | 1,231.00 | 1,231.00 | 1,221.17 | -2.15% | 2,500 |
| Aug 6, 2026 | 1,251.00 | 1,258.00 | 1,250.00 | 1,258.00 | 1,247.95 | 0.56% | 1,000 |
| Aug 5, 2026 | 1,250.00 | 1,259.00 | 1,247.00 | 1,251.00 | 1,241.01 | -0.71% | 1,300 |
| Aug 4, 2026 | 1,256.00 | 1,260.00 | 1,256.00 | 1,260.00 | 1,249.94 | 0.24% | 600 |
| Aug 3, 2026 | 1,250.00 | 1,257.00 | 1,240.00 | 1,257.00 | 1,246.96 | 0.64% | 2,200 |
| Jul 31, 2026 | 1,236.00 | 1,249.00 | 1,236.00 | 1,249.00 | 1,239.02 | 1.13% | 1,500 |
| Jul 30, 2026 | 1,233.00 | 1,235.00 | 1,233.00 | 1,235.00 | 1,225.14 | -0.80% | 1,200 |
| Jul 29, 2026 | 1,235.00 | 1,245.00 | 1,235.00 | 1,245.00 | 1,235.06 | 0.81% | 1,400 |
| Jul 28, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,225.14 | 0.16% | 600 |
| Jul 27, 2026 | 1,232.00 | 1,240.00 | 1,232.00 | 1,233.00 | 1,223.15 | 0.08% | 800 |
| Jul 24, 2026 | 1,236.00 | 1,237.00 | 1,232.00 | 1,232.00 | 1,222.16 | -0.32% | 800 |
| Jul 23, 2026 | 1,250.00 | 1,250.00 | 1,234.00 | 1,236.00 | 1,226.13 | 0.08% | 1,000 |
| Jul 22, 2026 | 1,239.00 | 1,253.00 | 1,235.00 | 1,235.00 | 1,225.14 | -0.56% | 1,900 |
| Jul 21, 2026 | 1,250.00 | 1,250.00 | 1,236.00 | 1,242.00 | 1,232.08 | -0.64% | 2,400 |
| Jul 17, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,240.02 | - | 400 |