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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 18, 2025	2,685.5	2,740.5	2,740.5	2,749.5	2,685	548,200
July 17, 2025	2,641	2,674.5	2,674.5	2,674.5	2,641	195,200
July 16, 2025	2,650	2,643	2,643	2,655.5	2,639.5	202,600
July 15, 2025	2,655	2,650	2,650	2,685.5	2,646	383,100
July 14, 2025	2,655	2,648	2,648	2,666.5	2,643	250,000
July 11, 2025	2,636.5	2,644	2,644	2,654	2,628	365,700
July 10, 2025	2,640	2,624	2,624	2,642.5	2,615	445,300
July 09, 2025	2,632	2,631	2,631	2,643	2,627.5	373,800
July 08, 2025	2,650	2,632.5	2,632.5	2,659.5	2,625	541,400
July 07, 2025	2,699	2,662.5	2,662.5	2,699	2,661	353,700
July 04, 2025	2,723.5	2,705	2,705	2,724.5	2,703.5	146,200
July 03, 2025	2,709.5	2,722.5	2,722.5	2,724.5	2,701	207,200
July 02, 2025	2,735	2,723	2,723	2,768	2,710.5	488,400
July 01, 2025	2,742	2,725	2,725	2,752.5	2,721.5	274,600

Calbee, Inc. (2229.T) JPX