Cookbiz Co.,Ltd. (TYO:6558)
Japan · Delayed Price · Currency is JPY 695.00
-2.00 (-0.29%)
Jul 29, 2026, 3:24 PM JST
Cookbiz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 696.00 | 697.00 | 696.00 | 697.00 | 697.00 | 0.29% | 200 |
| Jul 27, 2026 | 741.00 | 741.00 | 695.00 | 695.00 | 695.00 | -2.25% | 3,700 |
| Jul 24, 2026 | 697.00 | 711.00 | 697.00 | 711.00 | 711.00 | 1.43% | 1,000 |
| Jul 23, 2026 | 690.00 | 701.00 | 690.00 | 701.00 | 701.00 | 2.04% | 200 |
| Jul 22, 2026 | 689.00 | 689.00 | 687.00 | 687.00 | 687.00 | -1.72% | 300 |
| Jul 21, 2026 | 700.00 | 701.00 | 665.00 | 699.00 | 699.00 | 1.30% | 2,900 |
| Jul 17, 2026 | 700.00 | 700.00 | 671.00 | 690.00 | 690.00 | - | 3,200 |
| Jul 16, 2026 | 690.00 | 700.00 | 690.00 | 690.00 | 690.00 | 5.34% | 13,600 |
| Jul 15, 2026 | 654.00 | 669.00 | 654.00 | 655.00 | 655.00 | -1.36% | 1,500 |
| Jul 14, 2026 | 663.00 | 664.00 | 643.00 | 664.00 | 664.00 | 0.15% | 1,300 |
| Jul 13, 2026 | 659.00 | 663.00 | 659.00 | 663.00 | 663.00 | 0.15% | 400 |
| Jul 10, 2026 | 660.00 | 662.00 | 650.00 | 662.00 | 662.00 | 1.07% | 400 |
| Jul 6, 2026 | 653.00 | 655.00 | 653.00 | 655.00 | 655.00 | 1.87% | 1,300 |
| Jul 3, 2026 | 638.00 | 643.00 | 638.00 | 643.00 | 643.00 | 0.94% | 800 |
| Jul 2, 2026 | 654.00 | 654.00 | 637.00 | 637.00 | 637.00 | -2.60% | 500 |
| Jul 1, 2026 | 648.00 | 655.00 | 648.00 | 654.00 | 654.00 | -0.61% | 900 |
| Jun 30, 2026 | 667.00 | 667.00 | 657.00 | 658.00 | 658.00 | -1.35% | 1,300 |
| Jun 26, 2026 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 1.21% | 700 |
| Jun 25, 2026 | 649.00 | 659.00 | 649.00 | 659.00 | 659.00 | 1.54% | 2,000 |
| Jun 24, 2026 | 648.00 | 651.00 | 648.00 | 649.00 | 649.00 | 0.62% | 1,100 |
| Jun 23, 2026 | 644.00 | 645.00 | 644.00 | 645.00 | 645.00 | 0.16% | 300 |
| Jun 22, 2026 | 635.00 | 645.00 | 635.00 | 644.00 | 644.00 | 0.78% | 1,000 |
| Jun 19, 2026 | 640.00 | 640.00 | 631.00 | 639.00 | 639.00 | -1.39% | 1,600 |
| Jun 18, 2026 | 643.00 | 648.00 | 643.00 | 648.00 | 648.00 | 2.37% | 900 |
| Jun 17, 2026 | 631.00 | 647.00 | 631.00 | 633.00 | 633.00 | -2.31% | 1,700 |
| Jun 16, 2026 | 653.00 | 653.00 | 647.00 | 648.00 | 648.00 | -0.61% | 1,000 |
| Jun 15, 2026 | 644.00 | 652.00 | 644.00 | 652.00 | 652.00 | -0.31% | 1,000 |
| Jun 12, 2026 | 649.00 | 657.00 | 647.00 | 654.00 | 654.00 | 0.31% | 1,200 |
| Jun 11, 2026 | 644.00 | 654.00 | 644.00 | 652.00 | 652.00 | 2.68% | 600 |
| Jun 10, 2026 | 635.00 | 638.00 | 635.00 | 635.00 | 635.00 | -1.55% | 900 |
| Jun 9, 2026 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.15% | 200 |
| Jun 8, 2026 | 646.00 | 646.00 | 646.00 | 646.00 | 646.00 | -1.07% | 200 |
| Jun 5, 2026 | 696.00 | 696.00 | 637.00 | 653.00 | 653.00 | -6.18% | 5,100 |
| Jun 4, 2026 | 633.00 | 707.00 | 633.00 | 696.00 | 696.00 | 8.24% | 10,300 |
| Jun 3, 2026 | 636.00 | 646.00 | 616.00 | 643.00 | 643.00 | 0.16% | 2,300 |
| Jun 2, 2026 | 649.00 | 649.00 | 642.00 | 642.00 | 642.00 | -3.17% | 2,800 |
| Jun 1, 2026 | 664.00 | 673.00 | 663.00 | 663.00 | 663.00 | -1.63% | 700 |
| May 29, 2026 | 660.00 | 674.00 | 660.00 | 674.00 | 674.00 | 1.05% | 600 |
| May 28, 2026 | 667.00 | 667.00 | 667.00 | 667.00 | 667.00 | 1.52% | 300 |
| May 27, 2026 | 655.00 | 665.00 | 640.00 | 657.00 | 657.00 | 0.31% | 2,100 |
| May 26, 2026 | 664.00 | 664.00 | 655.00 | 655.00 | 655.00 | -2.82% | 1,700 |
| May 25, 2026 | 672.00 | 674.00 | 660.00 | 674.00 | 674.00 | - | 2,200 |
| May 22, 2026 | 652.00 | 683.00 | 646.00 | 674.00 | 674.00 | 3.53% | 3,100 |
| May 21, 2026 | 650.00 | 651.00 | 650.00 | 651.00 | 651.00 | 1.56% | 800 |
| May 20, 2026 | 641.00 | 641.00 | 641.00 | 641.00 | 641.00 | - | 600 |
| May 19, 2026 | 631.00 | 641.00 | 631.00 | 641.00 | 641.00 | - | 2,200 |
| May 18, 2026 | 664.00 | 664.00 | 641.00 | 641.00 | 641.00 | -3.46% | 3,000 |
| May 15, 2026 | 654.00 | 674.00 | 654.00 | 664.00 | 664.00 | -2.92% | 1,700 |
| May 13, 2026 | 665.00 | 684.00 | 665.00 | 684.00 | 684.00 | 2.86% | 700 |
| May 12, 2026 | 654.00 | 665.00 | 651.00 | 665.00 | 665.00 | 0.76% | 3,000 |