Cookbiz Co.,Ltd. (TYO:6558)
Japan · Delayed Price · Currency is JPY 668.00
-6.00 (-0.89%)
May 7, 2026, 3:30 PM JST
Cookbiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 674.00 | 684.00 | 667.00 | 668.00 | 668.00 | -0.89% | 1,600 |
| May 1, 2026 | 673.00 | 683.00 | 673.00 | 674.00 | 674.00 | -0.15% | 600 |
| Apr 30, 2026 | 675.00 | 679.00 | 675.00 | 675.00 | 675.00 | 0.60% | 1,500 |
| Apr 28, 2026 | 668.00 | 688.00 | 668.00 | 671.00 | 671.00 | -2.47% | 1,100 |
| Apr 27, 2026 | 688.00 | 688.00 | 688.00 | 688.00 | 688.00 | 0.15% | 700 |
| Apr 24, 2026 | 675.00 | 687.00 | 665.00 | 687.00 | 687.00 | 1.63% | 2,300 |
| Apr 23, 2026 | 677.00 | 677.00 | 674.00 | 676.00 | 676.00 | -1.46% | 1,000 |
| Apr 22, 2026 | 691.00 | 691.00 | 680.00 | 686.00 | 686.00 | 0.29% | 600 |
| Apr 21, 2026 | 689.00 | 694.00 | 675.00 | 684.00 | 684.00 | -1.16% | 2,100 |
| Apr 20, 2026 | 691.00 | 698.00 | 675.00 | 692.00 | 692.00 | 0.14% | 1,400 |
| Apr 17, 2026 | 681.00 | 691.00 | 681.00 | 691.00 | 691.00 | 1.02% | 2,900 |
| Apr 16, 2026 | 674.00 | 684.00 | 674.00 | 684.00 | 684.00 | - | 900 |
| Apr 15, 2026 | 683.00 | 685.00 | 669.00 | 684.00 | 684.00 | - | 8,000 |
| Apr 14, 2026 | 696.00 | 711.00 | 668.00 | 684.00 | 684.00 | -3.80% | 10,200 |
| Apr 13, 2026 | 699.00 | 711.00 | 699.00 | 711.00 | 711.00 | 1.72% | 600 |
| Apr 10, 2026 | 700.00 | 706.00 | 687.00 | 699.00 | 699.00 | -2.92% | 3,300 |
| Apr 9, 2026 | 710.00 | 720.00 | 710.00 | 720.00 | 720.00 | 1.41% | 300 |
| Apr 8, 2026 | 725.00 | 725.00 | 710.00 | 710.00 | 710.00 | - | 400 |
| Apr 7, 2026 | 721.00 | 721.00 | 706.00 | 710.00 | 710.00 | - | 300 |
| Apr 6, 2026 | 692.00 | 710.00 | 691.00 | 710.00 | 710.00 | 1.72% | 600 |
| Apr 3, 2026 | 706.00 | 717.00 | 698.00 | 698.00 | 698.00 | 0.29% | 900 |
| Apr 1, 2026 | 687.00 | 696.00 | 687.00 | 696.00 | 696.00 | -0.14% | 300 |
| Mar 30, 2026 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | -2.11% | 300 |
| Mar 27, 2026 | 714.00 | 714.00 | 701.00 | 712.00 | 712.00 | -0.97% | 1,300 |
| Mar 26, 2026 | 719.00 | 719.00 | 719.00 | 719.00 | 719.00 | -0.14% | 800 |
| Mar 25, 2026 | 716.00 | 720.00 | 699.00 | 720.00 | 720.00 | 2.13% | 4,500 |
| Mar 24, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1.15% | 100 |
| Mar 23, 2026 | 697.00 | 697.00 | 697.00 | 697.00 | 697.00 | -2.11% | 500 |
| Mar 19, 2026 | 703.00 | 730.00 | 701.00 | 712.00 | 712.00 | 2.74% | 4,200 |
| Mar 18, 2026 | 693.00 | 693.00 | 693.00 | 693.00 | 693.00 | -0.86% | 500 |
| Mar 17, 2026 | 689.00 | 699.00 | 689.00 | 699.00 | 699.00 | - | 200 |
| Mar 16, 2026 | 687.00 | 702.00 | 687.00 | 699.00 | 699.00 | -1.13% | 900 |
| Mar 13, 2026 | 707.00 | 707.00 | 707.00 | 707.00 | 707.00 | 1.00% | 300 |
| Mar 12, 2026 | 680.00 | 707.00 | 680.00 | 700.00 | 700.00 | 0.57% | 1,500 |
| Mar 11, 2026 | 719.00 | 719.00 | 696.00 | 696.00 | 696.00 | -1.83% | 200 |
| Mar 10, 2026 | 711.00 | 729.00 | 709.00 | 709.00 | 709.00 | -2.34% | 1,000 |
| Mar 9, 2026 | 710.00 | 726.00 | 681.00 | 726.00 | 726.00 | -0.55% | 4,000 |
| Mar 6, 2026 | 720.00 | 735.00 | 720.00 | 730.00 | 730.00 | 1.39% | 700 |
| Mar 5, 2026 | 707.00 | 742.00 | 707.00 | 720.00 | 720.00 | 2.13% | 4,300 |
| Mar 4, 2026 | 707.00 | 840.00 | 688.00 | 705.00 | 705.00 | -0.28% | 120,900 |
| Mar 3, 2026 | 722.00 | 722.00 | 707.00 | 707.00 | 707.00 | -0.14% | 700 |
| Mar 2, 2026 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | -0.14% | 200 |
| Feb 27, 2026 | 711.00 | 711.00 | 709.00 | 709.00 | 709.00 | -0.42% | 1,000 |
| Feb 26, 2026 | 718.00 | 718.00 | 698.00 | 712.00 | 712.00 | -1.93% | 3,900 |
| Feb 25, 2026 | 724.00 | 733.00 | 722.00 | 726.00 | 726.00 | 0.55% | 2,900 |
| Feb 24, 2026 | 733.00 | 736.00 | 722.00 | 722.00 | 722.00 | 0.56% | 600 |
| Feb 20, 2026 | 734.00 | 736.00 | 718.00 | 718.00 | 718.00 | -0.83% | 1,200 |
| Feb 19, 2026 | 723.00 | 724.00 | 717.00 | 724.00 | 724.00 | -1.50% | 700 |
| Feb 18, 2026 | 714.00 | 735.00 | 714.00 | 735.00 | 735.00 | 3.23% | 1,300 |
| Feb 17, 2026 | 719.00 | 720.00 | 712.00 | 712.00 | 712.00 | -1.93% | 2,100 |