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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 24, 2025	2,983	2,985.5	2,985.5	3,022	2,979.5	466,800
December 23, 2025	2,918	2,967	2,967	2,983	2,918	399,700
December 22, 2025	2,960	2,904	2,904	2,965	2,889	314,400
December 19, 2025	2,969	2,963.5	2,963.5	2,979	2,962	363,200
December 18, 2025	2,948	2,964	2,964	2,973	2,948	300,400
December 17, 2025	2,917	2,920	2,920	2,934.5	2,907.5	350,900
December 16, 2025	2,919	2,917	2,917	2,929	2,910	265,700
December 15, 2025	2,921.5	2,917	2,917	2,931	2,907	354,800
December 12, 2025	2,861.5	2,876	2,876	2,887	2,857.5	293,000
December 11, 2025	2,883.5	2,855	2,855	2,888	2,842	740,900
December 10, 2025	2,920	2,939	2,939	2,939	2,912	369,000
December 09, 2025	2,900	2,910.5	2,910.5	2,921	2,896	315,900
December 08, 2025	2,885	2,884.5	2,884.5	2,909.5	2,881	336,000
December 05, 2025	2,950.5	2,880.5	2,880.5	2,958	2,880.5	433,500
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

Calbee, Inc. (2229.T) JPX