C'BON COSMETICS Co.,Ltd. (TYO:4926)
Japan · Delayed Price · Currency is JPY 1,244.00
-9.00 (-0.72%)
Aug 21, 2026, 1:38 PM JST
C'BON COSMETICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 1,253.00 | 1,254.00 | 1,253.00 | 1,254.00 | - | 0.08% | 200 |
| Aug 20, 2026 | 1,245.00 | 1,254.00 | 1,245.00 | 1,253.00 | 1,253.00 | 0.64% | 800 |
| Aug 19, 2026 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | 1,245.00 | - | 500 |
| Aug 18, 2026 | 1,248.00 | 1,248.00 | 1,241.00 | 1,245.00 | 1,245.00 | 0.40% | 1,600 |
| Aug 17, 2026 | 1,247.00 | 1,247.00 | 1,240.00 | 1,240.00 | 1,240.00 | -0.56% | 600 |
| Aug 14, 2026 | 1,248.00 | 1,250.00 | 1,245.00 | 1,247.00 | 1,247.00 | -0.08% | 2,000 |
| Aug 13, 2026 | 1,250.00 | 1,250.00 | 1,248.00 | 1,248.00 | 1,248.00 | 1.38% | 600 |
| Aug 12, 2026 | 1,237.00 | 1,253.00 | 1,230.00 | 1,231.00 | 1,231.00 | -0.16% | 2,500 |
| Aug 10, 2026 | 1,234.00 | 1,234.00 | 1,231.00 | 1,233.00 | 1,233.00 | 0.16% | 2,000 |
| Aug 7, 2026 | 1,245.00 | 1,260.00 | 1,231.00 | 1,231.00 | 1,231.00 | -2.15% | 2,500 |
| Aug 6, 2026 | 1,251.00 | 1,258.00 | 1,250.00 | 1,258.00 | 1,258.00 | 0.56% | 1,000 |
| Aug 5, 2026 | 1,250.00 | 1,259.00 | 1,247.00 | 1,251.00 | 1,251.00 | -0.71% | 1,300 |
| Aug 4, 2026 | 1,256.00 | 1,260.00 | 1,256.00 | 1,260.00 | 1,260.00 | 0.24% | 600 |
| Aug 3, 2026 | 1,250.00 | 1,257.00 | 1,240.00 | 1,257.00 | 1,257.00 | 0.64% | 2,200 |
| Jul 31, 2026 | 1,236.00 | 1,249.00 | 1,236.00 | 1,249.00 | 1,249.00 | 1.13% | 1,500 |
| Jul 30, 2026 | 1,233.00 | 1,235.00 | 1,233.00 | 1,235.00 | 1,235.00 | -0.80% | 1,200 |
| Jul 29, 2026 | 1,235.00 | 1,245.00 | 1,235.00 | 1,245.00 | 1,245.00 | 0.81% | 1,400 |
| Jul 28, 2026 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 1,235.00 | 0.16% | 600 |
| Jul 27, 2026 | 1,232.00 | 1,240.00 | 1,232.00 | 1,233.00 | 1,233.00 | 0.08% | 800 |
| Jul 24, 2026 | 1,236.00 | 1,237.00 | 1,232.00 | 1,232.00 | 1,232.00 | -0.32% | 800 |
| Jul 23, 2026 | 1,250.00 | 1,250.00 | 1,234.00 | 1,236.00 | 1,236.00 | 0.08% | 1,000 |
| Jul 22, 2026 | 1,239.00 | 1,253.00 | 1,235.00 | 1,235.00 | 1,235.00 | -0.56% | 1,900 |
| Jul 21, 2026 | 1,250.00 | 1,250.00 | 1,236.00 | 1,242.00 | 1,242.00 | -0.64% | 2,400 |
| Jul 17, 2026 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 400 |
| Jul 16, 2026 | 1,250.00 | 1,252.00 | 1,250.00 | 1,250.00 | 1,250.00 | - | 1,300 |
| Jul 15, 2026 | 1,246.00 | 1,250.00 | 1,246.00 | 1,250.00 | 1,250.00 | 0.32% | 400 |
| Jul 14, 2026 | 1,236.00 | 1,255.00 | 1,234.00 | 1,246.00 | 1,246.00 | 0.65% | 800 |
| Jul 13, 2026 | 1,237.00 | 1,256.00 | 1,237.00 | 1,238.00 | 1,238.00 | 0.08% | 2,300 |
| Jul 10, 2026 | 1,237.00 | 1,248.00 | 1,237.00 | 1,237.00 | 1,237.00 | -0.56% | 1,000 |
| Jul 9, 2026 | 1,238.00 | 1,246.00 | 1,238.00 | 1,244.00 | 1,244.00 | 0.48% | 900 |
| Jul 8, 2026 | 1,238.00 | 1,238.00 | 1,232.00 | 1,238.00 | 1,238.00 | 0.24% | 700 |
| Jul 7, 2026 | 1,221.00 | 1,236.00 | 1,221.00 | 1,235.00 | 1,235.00 | 0.08% | 1,200 |
| Jul 6, 2026 | 1,235.00 | 1,235.00 | 1,220.00 | 1,234.00 | 1,234.00 | 1.06% | 1,300 |
| Jul 3, 2026 | 1,221.00 | 1,235.00 | 1,221.00 | 1,221.00 | 1,221.00 | - | 1,400 |
| Jul 2, 2026 | 1,229.00 | 1,232.00 | 1,221.00 | 1,221.00 | 1,221.00 | - | 700 |
| Jul 1, 2026 | 1,220.00 | 1,230.00 | 1,213.00 | 1,221.00 | 1,221.00 | 0.08% | 1,800 |
| Jun 30, 2026 | 1,212.00 | 1,220.00 | 1,212.00 | 1,220.00 | 1,220.00 | 0.08% | 400 |
| Jun 29, 2026 | 1,220.00 | 1,220.00 | 1,206.00 | 1,219.00 | 1,219.00 | 1.25% | 1,900 |
| Jun 26, 2026 | 1,209.00 | 1,211.00 | 1,204.00 | 1,204.00 | 1,204.00 | -0.08% | 800 |
| Jun 25, 2026 | 1,202.00 | 1,212.00 | 1,202.00 | 1,205.00 | 1,205.00 | -0.50% | 900 |
| Jun 24, 2026 | 1,213.00 | 1,213.00 | 1,201.00 | 1,211.00 | 1,211.00 | -0.25% | 700 |
| Jun 23, 2026 | 1,200.00 | 1,214.00 | 1,200.00 | 1,214.00 | 1,214.00 | 0.33% | 1,100 |
| Jun 22, 2026 | 1,205.00 | 1,210.00 | 1,201.00 | 1,210.00 | 1,210.00 | 0.83% | 800 |
| Jun 19, 2026 | 1,220.00 | 1,220.00 | 1,200.00 | 1,200.00 | 1,200.00 | -1.48% | 1,600 |
| 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 |