Calbee, Inc. - 2229.T - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	2,948	2,950.5	2,950.5	2,961	2,945	446,100
December 03, 2025	2,910	2,933	2,933	2,937	2,905.5	348,300
December 02, 2025	2,935	2,914	2,914	2,949	2,914	289,200
December 01, 2025	2,975.5	2,935.5	2,935.5	2,988	2,935	282,600
November 28, 2025	3,000	2,975.5	2,975.5	3,014	2,975.5	303,700
November 27, 2025	2,960	2,984	2,984	2,999	2,959.5	349,600
November 26, 2025	2,917.5	2,959.5	2,959.5	2,959.5	2,912	390,400
November 25, 2025	2,941.5	2,917	2,917	2,941.5	2,905.5	269,900
November 21, 2025	2,920	2,953	2,953	2,958	2,905.5	374,100
November 20, 2025	2,938	2,896.5	2,896.5	2,948.5	2,879	453,600
November 19, 2025	2,960	2,946	2,946	2,973	2,945	268,900
November 18, 2025	2,965	2,945.5	2,945.5	2,980	2,939	328,500
November 17, 2025	2,957.5	2,972	2,972	2,989	2,957.5	324,300
November 14, 2025	2,955	2,960	2,960	2,964.5	2,938.5	387,900
November 13, 2025	2,905	2,938	2,938	2,938	2,899	394,900
November 12, 2025	2,940	2,911.5	2,911.5	2,970	2,899	471,000
November 11, 2025	2,931.5	2,962.5	2,962.5	2,962.5	2,911	489,900
November 10, 2025	2,961	2,931.5	2,931.5	2,965	2,907.5	503,100
November 07, 2025	2,914.5	2,941	2,941	2,951	2,911	544,800
November 06, 2025	2,930	2,907.5	2,907.5	2,995.5	2,905	916,000
November 05, 2025	2,845	2,844	2,844	2,865	2,705	1.7M
November 04, 2025	2,851	2,860.5	2,860.5	2,874	2,831.5	454,700
October 31, 2025	2,885	2,866	2,866	2,895	2,859	334,700
October 30, 2025	2,850	2,859.5	2,859.5	2,863	2,828	304,400
October 29, 2025	2,920	2,850	2,850	2,928.5	2,850	280,100
October 28, 2025	2,943	2,929	2,929	2,946	2,918	203,200
October 27, 2025	2,905	2,930	2,930	2,930	2,901.5	227,800
October 24, 2025	2,921.5	2,912	2,912	2,922.5	2,903	284,500
October 23, 2025	2,984.5	2,921	2,921	2,993.5	2,913.5	538,800
October 22, 2025	2,970	2,952.5	2,952.5	2,976	2,944	413,100
October 21, 2025	2,925	2,930	2,930	2,966	2,918.5	242,000
October 20, 2025	2,929.5	2,925	2,925	2,936	2,903	257,200
October 17, 2025	2,912	2,902	2,902	2,930	2,890.5	357,200
October 16, 2025	2,937.5	2,881	2,881	2,945	2,880.5	232,500
October 15, 2025	2,941	2,936	2,936	2,947.5	2,905.5	340,000
October 14, 2025	2,860.5	2,891	2,891	2,907	2,846.5	386,800
October 10, 2025	2,894	2,881.5	2,881.5	2,899	2,866	297,200
October 09, 2025	2,870	2,883.5	2,883.5	2,889.5	2,864	281,100
October 08, 2025	2,922	2,896.5	2,896.5	2,936	2,893	292,000
October 07, 2025	2,870	2,872	2,872	2,885.5	2,860	251,000
October 06, 2025	2,870	2,859.5	2,859.5	2,883	2,840	283,000
October 03, 2025	2,799	2,820	2,820	2,825	2,794	182,600
October 02, 2025	2,830	2,802	2,802	2,853	2,784	293,000
October 01, 2025	2,830	2,828	2,828	2,847.5	2,801	341,800
September 30, 2025	2,878	2,856	2,856	2,884.5	2,856	373,300
September 29, 2025	2,945.5	2,885.5	2,885.5	2,945.5	2,878	400,700
September 26, 2025	2,960	2,950	2,950	2,975	2,930	432,700
September 25, 2025	2,920	2,957	2,957	2,995	2,908.5	824,300
September 24, 2025	2,958	2,915	2,915	2,968.5	2,915	428,600
September 22, 2025	3,017	2,956	2,956	3,030	2,950	406,000
September 19, 2025	3,012	3,017	3,017	3,052	3,006	449,400
September 18, 2025	3,030	3,024	3,024	3,037	2,995	768,500
September 17, 2025	3,030	3,024	3,024	3,037	2,995	2.44M
September 16, 2025	3,090	3,004	3,004	3,096	2,966	2.44M
September 12, 2025	2,740	2,727	2,727	2,748	2,727	258,900
September 11, 2025	2,730	2,748	2,748	2,753	2,722	165,100
September 10, 2025	2,744	2,741.5	2,741.5	2,749.5	2,730	151,500
September 09, 2025	2,768.5	2,744	2,744	2,774	2,732	246,200
September 08, 2025	2,765	2,754	2,754	2,768	2,752.5	246,500
September 05, 2025	2,774	2,750	2,750	2,780	2,741	226,400

Calbee, Inc. (2229.T) JPX