Cookbiz Co.,Ltd. (TYO:6558)
Japan · Delayed Price · Currency is JPY 648.00
+15.00 (2.37%)
Jun 18, 2026, 12:43 PM JST
Cookbiz Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 631.00 | 647.00 | 631.00 | 645.00 | - | -0.46% | 1,300 |
| 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 |
| May 11, 2026 | 665.00 | 665.00 | 660.00 | 660.00 | 660.00 | -0.75% | 200 |
| May 8, 2026 | 665.00 | 670.00 | 665.00 | 665.00 | 665.00 | -0.45% | 1,000 |
| 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 |