Cookbiz Co.,Ltd. (TYO:6558)
Japan · Delayed Price · Currency is JPY 589.00
-57.00 (-8.82%)
Nov 6, 2026, 3:21 PM JST
Cookbiz Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 596.00 | 596.00 | 586.00 | 589.00 | 589.00 | -8.82% | 2,400 |
| Nov 5, 2026 | 647.00 | 647.00 | 629.00 | 646.00 | 646.00 | 0.47% | 1,300 |
| Nov 4, 2026 | 614.00 | 658.00 | 614.00 | 643.00 | 643.00 | 4.72% | 2,000 |
| Nov 2, 2026 | 633.00 | 633.00 | 614.00 | 614.00 | 614.00 | -4.51% | 1,100 |
| Oct 30, 2026 | 643.00 | 643.00 | 643.00 | 643.00 | 643.00 | -0.31% | 100 |
| Oct 29, 2026 | 655.00 | 655.00 | 644.00 | 645.00 | 645.00 | -1.68% | 2,800 |
| Oct 28, 2026 | 656.00 | 656.00 | 656.00 | 656.00 | 656.00 | 0.77% | 100 |
| Oct 27, 2026 | 658.00 | 658.00 | 651.00 | 651.00 | 651.00 | - | 500 |
| Oct 26, 2026 | 659.00 | 659.00 | 651.00 | 651.00 | 651.00 | -1.96% | 900 |
| Oct 23, 2026 | 662.00 | 664.00 | 660.00 | 664.00 | 664.00 | 1.68% | 1,700 |
| Oct 22, 2026 | 653.00 | 653.00 | 653.00 | 653.00 | 653.00 | -0.61% | 500 |
| Oct 20, 2026 | 657.00 | 657.00 | 657.00 | 657.00 | 657.00 | -0.61% | 200 |
| Oct 19, 2026 | 646.00 | 680.00 | 646.00 | 661.00 | 661.00 | 2.32% | 1,800 |
| Oct 16, 2026 | 644.00 | 653.00 | 644.00 | 646.00 | 646.00 | -1.22% | 700 |
| Oct 15, 2026 | 650.00 | 654.00 | 650.00 | 654.00 | 654.00 | -0.61% | 500 |
| Oct 14, 2026 | 654.00 | 658.00 | 654.00 | 658.00 | 658.00 | 0.61% | 1,200 |
| Oct 13, 2026 | 654.00 | 654.00 | 654.00 | 654.00 | 654.00 | -1.51% | 100 |
| Oct 9, 2026 | 666.00 | 676.00 | 664.00 | 664.00 | 664.00 | -1.04% | 800 |
| Oct 8, 2026 | 669.00 | 671.00 | 661.00 | 671.00 | 671.00 | 0.30% | 800 |
| Oct 7, 2026 | 669.00 | 669.00 | 669.00 | 669.00 | 669.00 | -0.74% | 100 |
| Oct 6, 2026 | 668.00 | 675.00 | 664.00 | 674.00 | 674.00 | 2.43% | 1,200 |
| Oct 5, 2026 | 677.00 | 677.00 | 658.00 | 658.00 | 658.00 | -2.37% | 400 |
| Oct 1, 2026 | 674.00 | 674.00 | 674.00 | 674.00 | 674.00 | -0.59% | 100 |
| Sep 30, 2026 | 667.00 | 678.00 | 667.00 | 678.00 | 678.00 | 2.88% | 3,400 |
| Sep 28, 2026 | 668.00 | 675.00 | 643.00 | 659.00 | 659.00 | -0.15% | 6,700 |
| Sep 25, 2026 | 676.00 | 676.00 | 660.00 | 660.00 | 660.00 | -2.37% | 1,400 |
| Sep 24, 2026 | 676.00 | 679.00 | 676.00 | 676.00 | 676.00 | 0.60% | 800 |
| Sep 18, 2026 | 670.00 | 672.00 | 670.00 | 672.00 | 672.00 | 0.30% | 200 |
| Sep 17, 2026 | 656.00 | 670.00 | 656.00 | 670.00 | 670.00 | 1.36% | 1,200 |
| Sep 16, 2026 | 662.00 | 662.00 | 661.00 | 661.00 | 661.00 | -1.34% | 600 |
| Sep 11, 2026 | 656.00 | 670.00 | 656.00 | 670.00 | 670.00 | 1.82% | 300 |
| Sep 10, 2026 | 660.00 | 662.00 | 658.00 | 658.00 | 658.00 | -0.60% | 600 |
| Sep 9, 2026 | 656.00 | 662.00 | 656.00 | 662.00 | 662.00 | -0.60% | 1,100 |
| Sep 8, 2026 | 667.00 | 667.00 | 666.00 | 666.00 | 666.00 | -0.60% | 200 |
| Sep 7, 2026 | 670.00 | 671.00 | 670.00 | 670.00 | 670.00 | -0.15% | 400 |
| 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% | 1,100 |
| 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 |