C'BON COSMETICS Co.,Ltd. (TYO:4926)
Japan · Delayed Price · Currency is JPY 1,249.00
+14.00 (1.13%)
Jul 31, 2026, 2:23 PM JST
C'BON COSMETICS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |