If you invested ¥1000 in Calbee, Inc. (2229.T) 10 years ago, it would be worth ¥1,090.89 as of November 13, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,242.5, while ¥1000 invested 1 year ago would be worth ¥1,108.31. This corresponds to total returns of 9.09%, 24.25%, 10.83%, respectively, with annualized returns of 0.87%, 4.44%, 10.83%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 12, 2026 | 3,160 | 3,204 | 3,204 | 3,226 | 3,150 | 675,900 |
| November 11, 2026 | 3,212 | 3,160 | 3,160 | 3,239 | 3,144 | 479,100 |
| November 10, 2026 | 3,240 | 3,203 | 3,203 | 3,246 | 3,176 | 365,900 |
| November 09, 2026 | 3,266 | 3,267 | 3,267 | 3,290 | 3,206 | 614,800 |
| November 06, 2026 | 3,322 | 3,184 | 3,184 | 3,338 | 3,176 | 581,400 |
| November 05, 2026 | 3,180 | 3,285 | 3,285 | 3,312 | 3,174 | 494,100 |
| November 04, 2026 | 3,121 | 3,131 | 3,131 | 3,164 | 3,118 | 436,100 |
| November 02, 2026 | 3,113 | 3,115 | 3,115 | 3,140 | 3,102 | 242,700 |
| October 30, 2026 | 3,046 | 3,087 | 3,087 | 3,088 | 3,040 | 291,200 |
| October 29, 2026 | 3,017 | 3,016 | 3,016 | 3,029 | 2,996.5 | 1.23M |
| October 28, 2026 | 3,088 | 3,027 | 3,027 | 3,096 | 3,018 | 343,500 |
| October 27, 2026 | 3,168 | 3,116 | 3,116 | 3,172 | 3,110 | 232,800 |
| October 26, 2026 | 3,199 | 3,186 | 3,186 | 3,205 | 3,168 | 267,500 |
| October 23, 2026 | 3,200 | 3,176 | 3,176 | 3,257 | 3,166 | 290,800 |
| October 22, 2026 | 3,116 | 3,155 | 3,155 | 3,157 | 3,109 | 266,900 |
| October 21, 2026 | 3,144 | 3,131 | 3,131 | 3,150 | 3,100 | 453,200 |
| October 20, 2026 | 3,103 | 3,138 | 3,138 | 3,149 | 3,100 | 234,700 |
| October 19, 2026 | 3,118 | 3,110 | 3,110 | 3,126 | 3,100 | 223,100 |
| October 16, 2026 | 3,127 | 3,098 | 3,098 | 3,144 | 3,098 | 311,800 |
| October 15, 2026 | 3,110 | 3,139 | 3,139 | 3,151 | 3,106 | 333,900 |
| October 14, 2026 | 3,094 | 3,089 | 3,089 | 3,100 | 3,064 | 226,200 |
| October 13, 2026 | 3,075 | 3,106 | 3,106 | 3,106 | 3,065 | 259,400 |
| October 09, 2026 | 3,050 | 3,069 | 3,069 | 3,084 | 3,044 | 234,600 |
| October 08, 2026 | 3,040 | 3,040 | 3,040 | 3,040 | 3,003 | 250,400 |
| October 07, 2026 | 3,015 | 3,037 | 3,037 | 3,037 | 3,013 | 198,100 |
| October 06, 2026 | 3,018 | 3,024 | 3,024 | 3,027 | 2,995.5 | 185,700 |
| October 05, 2026 | 2,995.5 | 3,016 | 3,016 | 3,016 | 2,975 | 246,100 |
| October 02, 2026 | 2,998 | 3,002 | 3,002 | 3,019 | 2,982.5 | 356,100 |
| October 01, 2026 | 2,985 | 3,003 | 3,003 | 3,018 | 2,970.5 | 372,800 |
| September 30, 2026 | 2,980 | 3,006 | 3,006 | 3,012 | 2,953.5 | 360,000 |
| September 29, 2026 | 3,018 | 2,986.5 | 2,986.5 | 3,021 | 2,979.5 | 429,200 |
| September 28, 2026 | 3,050 | 3,036 | 3,036 | 3,066 | 3,035 | 310,100 |
| September 25, 2026 | 3,045 | 3,059 | 3,059 | 3,067 | 3,033 | 287,000 |
| September 24, 2026 | 3,030 | 3,037 | 3,037 | 3,046 | 3,022 | 226,000 |
| September 18, 2026 | 3,052 | 3,027 | 3,027 | 3,057 | 3,027 | 258,700 |
| September 17, 2026 | 3,035 | 3,076 | 3,076 | 3,076 | 3,034 | 190,400 |
| September 16, 2026 | 3,034 | 3,030 | 3,030 | 3,053 | 3,024 | 195,100 |
| September 15, 2026 | 3,065 | 3,030 | 3,030 | 3,071 | 3,024 | 240,300 |
| September 11, 2026 | 3,030 | 3,009 | 3,009 | 3,038 | 3,004 | 332,100 |
| September 10, 2026 | 3,016 | 3,024 | 3,024 | 3,031 | 2,999 | 253,600 |
| September 09, 2026 | 3,048 | 3,020 | 3,020 | 3,054 | 3,017 | 291,900 |
| September 08, 2026 | 3,000 | 3,059 | 3,059 | 3,065 | 2,995.5 | 316,700 |
| September 07, 2026 | 3,030 | 3,002 | 3,002 | 3,036 | 2,997 | 337,800 |
| September 04, 2026 | 3,063 | 3,043 | 3,043 | 3,069 | 3,033 | 250,700 |
| September 03, 2026 | 3,106 | 3,070 | 3,070 | 3,114 | 3,070 | 252,500 |
| September 02, 2026 | 3,100 | 3,094 | 3,094 | 3,125 | 3,087 | 256,300 |
| September 01, 2026 | 3,092 | 3,094 | 3,094 | 3,124 | 3,083 | 245,200 |
| August 31, 2026 | 3,100 | 3,097 | 3,097 | 3,124 | 3,090 | 260,400 |
| August 28, 2026 | 3,031 | 3,067 | 3,067 | 3,070 | 3,031 | 181,400 |
| August 27, 2026 | 3,072 | 3,060 | 3,060 | 3,098 | 3,058 | 123,100 |
| August 26, 2026 | 3,097 | 3,082 | 3,082 | 3,100 | 3,078 | 164,100 |
| August 25, 2026 | 3,119 | 3,090 | 3,090 | 3,126 | 3,090 | 186,500 |
| August 24, 2026 | 3,071 | 3,083 | 3,083 | 3,104 | 3,061 | 162,600 |
| August 21, 2026 | 3,072 | 3,070 | 3,070 | 3,097 | 3,054 | 221,800 |
| August 20, 2026 | 3,072 | 3,064 | 3,064 | 3,099 | 3,043 | 202,900 |
| August 19, 2026 | 3,032 | 3,037 | 3,037 | 3,053 | 3,012 | 348,100 |
| August 18, 2026 | 3,000 | 3,011 | 3,011 | 3,021 | 2,985.5 | 257,400 |
| August 17, 2026 | 3,045 | 3,006 | 3,006 | 3,045 | 3,006 | 175,700 |
| August 14, 2026 | 3,023 | 3,045 | 3,045 | 3,052 | 3,006 | 276,000 |
| August 13, 2026 | 3,016 | 3,041 | 3,041 | 3,057 | 3,016 | 276,900 |