C'BON COSMETICS Co.,Ltd. (TYO:4926)
Japan · Delayed Price · Currency is JPY 1,200.00
-18.00 (-1.48%)
Jun 19, 2026, 3:30 PM JST
C'BON COSMETICS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 1,218.00 | 1,218.00 | 1,203.00 | 1,218.00 | 1,218.00 | -0.08% | 800 |
| Jun 17, 2026 | 1,217.00 | 1,219.00 | 1,200.00 | 1,219.00 | 1,219.00 | 0.58% | 1,200 |
| Jun 16, 2026 | 1,210.00 | 1,212.00 | 1,210.00 | 1,212.00 | 1,212.00 | 0.17% | 800 |
| Jun 15, 2026 | 1,203.00 | 1,210.00 | 1,203.00 | 1,210.00 | 1,210.00 | 0.58% | 800 |
| Jun 12, 2026 | 1,200.00 | 1,206.00 | 1,199.00 | 1,203.00 | 1,203.00 | 0.25% | 900 |
| Jun 11, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | - | 100 |
| Jun 10, 2026 | 1,200.00 | 1,204.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.33% | 600 |
| Jun 9, 2026 | 1,201.00 | 1,210.00 | 1,199.00 | 1,204.00 | 1,204.00 | 0.25% | 2,800 |
| Jun 8, 2026 | 1,200.00 | 1,210.00 | 1,200.00 | 1,201.00 | 1,201.00 | 0.08% | 1,400 |
| Jun 5, 2026 | 1,203.00 | 1,203.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.41% | 2,000 |
| Jun 4, 2026 | 1,203.00 | 1,205.00 | 1,201.00 | 1,205.00 | 1,205.00 | 0.17% | 1,100 |
| Jun 3, 2026 | 1,201.00 | 1,210.00 | 1,201.00 | 1,203.00 | 1,203.00 | 0.17% | 1,500 |
| Jun 2, 2026 | 1,201.00 | 1,210.00 | 1,200.00 | 1,201.00 | 1,201.00 | - | 1,800 |
| Jun 1, 2026 | 1,208.00 | 1,209.00 | 1,201.00 | 1,201.00 | 1,201.00 | -2.36% | 900 |
| May 29, 2026 | 1,202.00 | 1,230.00 | 1,202.00 | 1,230.00 | 1,230.00 | 2.41% | 2,000 |
| May 28, 2026 | 1,202.00 | 1,210.00 | 1,201.00 | 1,201.00 | 1,201.00 | -0.33% | 700 |
| May 27, 2026 | 1,204.00 | 1,207.00 | 1,201.00 | 1,205.00 | 1,205.00 | 0.08% | 1,400 |
| May 26, 2026 | 1,203.00 | 1,204.00 | 1,203.00 | 1,204.00 | 1,204.00 | -0.08% | 400 |
| May 25, 2026 | 1,209.00 | 1,235.00 | 1,200.00 | 1,205.00 | 1,205.00 | -0.33% | 3,400 |
| May 22, 2026 | 1,235.00 | 1,237.00 | 1,209.00 | 1,209.00 | 1,209.00 | -2.34% | 1,300 |
| May 21, 2026 | 1,216.00 | 1,238.00 | 1,200.00 | 1,238.00 | 1,238.00 | 2.82% | 1,600 |
| May 20, 2026 | 1,250.00 | 1,250.00 | 1,203.00 | 1,204.00 | 1,204.00 | -3.60% | 2,800 |
| May 19, 2026 | 1,218.00 | 1,250.00 | 1,218.00 | 1,249.00 | 1,249.00 | 2.80% | 1,800 |
| May 18, 2026 | 1,205.00 | 1,215.00 | 1,205.00 | 1,215.00 | 1,215.00 | 0.83% | 2,000 |
| May 15, 2026 | 1,207.00 | 1,208.00 | 1,205.00 | 1,205.00 | 1,205.00 | 0.25% | 500 |
| May 14, 2026 | 1,202.00 | 1,209.00 | 1,202.00 | 1,202.00 | 1,202.00 | - | 1,600 |
| May 13, 2026 | 1,201.00 | 1,203.00 | 1,201.00 | 1,202.00 | 1,202.00 | -0.08% | 1,500 |
| May 12, 2026 | 1,219.00 | 1,219.00 | 1,203.00 | 1,203.00 | 1,203.00 | -0.66% | 900 |
| May 11, 2026 | 1,205.00 | 1,230.00 | 1,203.00 | 1,211.00 | 1,211.00 | 0.50% | 2,000 |
| May 8, 2026 | 1,204.00 | 1,205.00 | 1,204.00 | 1,205.00 | 1,205.00 | 0.25% | 200 |
| May 7, 2026 | 1,206.00 | 1,215.00 | 1,202.00 | 1,202.00 | 1,202.00 | -0.66% | 3,400 |
| May 1, 2026 | 1,223.00 | 1,223.00 | 1,206.00 | 1,210.00 | 1,210.00 | -0.08% | 1,100 |
| Apr 30, 2026 | 1,212.00 | 1,238.00 | 1,208.00 | 1,211.00 | 1,211.00 | -0.08% | 1,800 |
| Apr 28, 2026 | 1,220.00 | 1,220.00 | 1,212.00 | 1,212.00 | 1,212.00 | -1.46% | 300 |
| Apr 27, 2026 | 1,230.00 | 1,230.00 | 1,210.00 | 1,230.00 | 1,230.00 | 1.65% | 3,700 |
| Apr 24, 2026 | 1,218.00 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | -1.22% | 2,400 |
| Apr 23, 2026 | 1,230.00 | 1,230.00 | 1,220.00 | 1,225.00 | 1,225.00 | -1.13% | 2,000 |
| Apr 22, 2026 | 1,230.00 | 1,249.00 | 1,230.00 | 1,239.00 | 1,239.00 | 0.73% | 1,700 |
| Apr 21, 2026 | 1,234.00 | 1,251.00 | 1,230.00 | 1,230.00 | 1,230.00 | -0.97% | 2,000 |
| Apr 20, 2026 | 1,249.00 | 1,250.00 | 1,241.00 | 1,242.00 | 1,242.00 | -0.56% | 2,300 |
| Apr 17, 2026 | 1,259.00 | 1,260.00 | 1,249.00 | 1,249.00 | 1,249.00 | -0.79% | 5,400 |
| Apr 16, 2026 | 1,252.00 | 1,259.00 | 1,252.00 | 1,259.00 | 1,259.00 | 0.64% | 500 |
| Apr 15, 2026 | 1,251.00 | 1,255.00 | 1,251.00 | 1,251.00 | 1,251.00 | - | 500 |
| Apr 14, 2026 | 1,265.00 | 1,265.00 | 1,251.00 | 1,251.00 | 1,251.00 | -0.32% | 800 |
| Apr 13, 2026 | 1,262.00 | 1,262.00 | 1,254.00 | 1,255.00 | 1,255.00 | -0.40% | 600 |
| Apr 10, 2026 | 1,260.00 | 1,262.00 | 1,258.00 | 1,260.00 | 1,260.00 | -0.08% | 2,100 |
| Apr 9, 2026 | 1,260.00 | 1,262.00 | 1,260.00 | 1,261.00 | 1,261.00 | 0.08% | 700 |
| Apr 8, 2026 | 1,260.00 | 1,263.00 | 1,260.00 | 1,260.00 | 1,260.00 | -0.08% | 1,500 |
| Apr 7, 2026 | 1,261.00 | 1,262.00 | 1,261.00 | 1,261.00 | 1,261.00 | - | 900 |
| Apr 6, 2026 | 1,260.00 | 1,263.00 | 1,259.00 | 1,261.00 | 1,261.00 | 0.08% | 2,500 |