Cookbiz Co.,Ltd. (TYO:6558)
Japan · Delayed Price · Currency is JPY 670.00
-1.00 (-0.15%)
Sep 7, 2026, 3:18 PM JST
Cookbiz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 659.00 | 671.00 | 659.00 | 671.00 | 671.00 | 1.21% | 500 |
| Sep 3, 2026 | 676.00 | 685.00 | 663.00 | 663.00 | 663.00 | -0.45% | 3,800 |
| Sep 2, 2026 | 650.00 | 678.00 | 650.00 | 666.00 | 666.00 | 0.91% | 5,100 |
| Sep 1, 2026 | 673.00 | 679.00 | 660.00 | 660.00 | 660.00 | -0.45% | 5,200 |
| Aug 31, 2026 | 678.00 | 678.00 | 663.00 | 663.00 | 663.00 | -1.04% | 2,100 |
| Aug 28, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | -1.47% | 300 |
| Aug 27, 2026 | 665.00 | 680.00 | 658.00 | 680.00 | 680.00 | 0.74% | 2,600 |
| Aug 26, 2026 | 685.00 | 685.00 | 675.00 | 675.00 | 675.00 | -1.46% | 600 |
| Aug 25, 2026 | 673.00 | 685.00 | 673.00 | 685.00 | 685.00 | 0.88% | 1,000 |
| Aug 24, 2026 | 665.00 | 679.00 | 661.00 | 679.00 | 679.00 | 2.11% | 1,000 |
| Aug 21, 2026 | 672.00 | 679.00 | 665.00 | 665.00 | 665.00 | 0.45% | 700 |
| Aug 20, 2026 | 675.00 | 675.00 | 662.00 | 662.00 | 662.00 | -2.36% | 900 |
| Aug 17, 2026 | 669.00 | 678.00 | 669.00 | 678.00 | 678.00 | 1.35% | 200 |
| Aug 14, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | -1.47% | 100 |
| Aug 13, 2026 | 679.00 | 679.00 | 679.00 | 679.00 | 679.00 | - | 100 |
| Aug 12, 2026 | 663.00 | 679.00 | 663.00 | 679.00 | 679.00 | 0.89% | 500 |
| Aug 10, 2026 | 673.00 | 673.00 | 673.00 | 673.00 | 673.00 | -2.04% | 100 |
| Aug 7, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 687.00 | - | 100 |
| Aug 6, 2026 | 667.00 | 687.00 | 637.00 | 687.00 | 687.00 | 1.78% | 5,700 |
| Aug 5, 2026 | 672.00 | 675.00 | 668.00 | 675.00 | 675.00 | 0.90% | 400 |
| Aug 4, 2026 | 680.00 | 680.00 | 669.00 | 669.00 | 669.00 | -2.76% | 600 |
| Aug 3, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | -0.72% | 200 |
| Jul 31, 2026 | 687.00 | 700.00 | 687.00 | 693.00 | 693.00 | 1.91% | 2,900 |
| Jul 30, 2026 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | -2.16% | 200 |
| Jul 29, 2026 | 697.00 | 697.00 | 685.00 | 695.00 | 695.00 | -0.29% | 500 |
| 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 |