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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	2,750	2,774	2,774	2,784	2,734.5	236,400
September 03, 2025	2,722.5	2,758	2,758	2,762.5	2,707.5	299,900
September 02, 2025	2,722	2,722.5	2,722.5	2,733.5	2,702.5	278,600
September 01, 2025	2,675	2,720	2,720	2,747.5	2,670	259,700
August 29, 2025	2,707	2,675.5	2,675.5	2,710	2,675.5	306,900
August 28, 2025	2,719	2,712	2,712	2,733	2,709	233,100
August 27, 2025	2,729.5	2,718	2,718	2,739.5	2,715	187,000
August 26, 2025	2,771	2,748	2,748	2,775.5	2,743	225,300
August 25, 2025	2,762.5	2,775.5	2,775.5	2,783.5	2,753	212,200
August 22, 2025	2,762	2,761	2,761	2,763.5	2,745.5	141,000
August 21, 2025	2,800	2,759.5	2,759.5	2,805	2,751.5	260,600
August 20, 2025	2,783	2,797	2,797	2,819	2,775.5	252,300
August 19, 2025	2,744.5	2,772.5	2,772.5	2,776.5	2,734.5	352,400
August 18, 2025	2,700	2,731	2,731	2,743	2,698	244,900
August 15, 2025	2,688	2,702	2,702	2,706.5	2,679.5	197,200
August 14, 2025	2,715	2,698	2,698	2,722	2,693	247,700
August 13, 2025	2,739.5	2,715.5	2,715.5	2,741	2,703.5	317,700
August 12, 2025	2,750	2,741	2,741	2,773	2,731.5	533,100
August 08, 2025	2,720	2,750	2,750	2,783	2,717.5	511,200
August 07, 2025	2,689	2,712.5	2,712.5	2,714.5	2,676	413,600
August 06, 2025	2,695	2,690.5	2,690.5	2,715.5	2,683	433,300
August 05, 2025	2,700	2,690	2,690	2,720	2,675	742,000
August 04, 2025	2,638.5	2,657	2,657	2,671.5	2,622	1.18M
August 01, 2025	2,780	2,633	2,633	2,790	2,600	2.08M
July 31, 2025	2,780	2,780	2,780	2,788.5	2,763.5	328,800
July 30, 2025	2,778.5	2,790	2,790	2,794.5	2,756	231,000
July 29, 2025	2,783	2,770	2,770	2,797.5	2,763.5	293,200
July 28, 2025	2,777	2,792	2,792	2,822	2,777	271,700
July 25, 2025	2,801	2,774.5	2,774.5	2,812.5	2,774.5	303,600
July 24, 2025	2,778	2,786	2,786	2,798	2,769	298,600
July 23, 2025	2,753.5	2,767	2,767	2,778	2,739.5	473,800
July 22, 2025	2,730	2,751.5	2,751.5	2,794	2,723.5	594,300

Calbee, Inc. (2229.T) JPX