Calbee, Inc. (2229.T) JPX

2,868.00

-2.5(-0.09%)

Updated at June 02 03:30PM

Currency In JPY

2229.T Historical Return

If you invested ¥1000 in Calbee, Inc. (2229.T) 10 years ago, it would be worth ¥841.49 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,297.18, while ¥1000 invested 1 year ago would be worth ¥1,027.64. This corresponds to total returns of -15.85%, 29.72%, 2.76%, respectively, with annualized returns of -1.71%, 5.34%, 2.76%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

2229.T Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	2,893	2,870.5	2,870.5	2,894.5	2,848	653,400
May 29, 2026	2,888	2,904	2,904	2,918	2,878	652,100
May 28, 2026	2,919.5	2,901.5	2,901.5	2,934.5	2,890.5	406,900
May 27, 2026	2,878	2,890	2,890	2,902	2,862	515,200
May 26, 2026	2,904.5	2,890	2,890	2,913	2,884.5	514,400
May 25, 2026	2,962	2,902.5	2,902.5	2,962	2,880.5	835,800
May 22, 2026	2,955	2,973	2,973	2,973	2,910	501,600
May 21, 2026	2,999	2,967	2,967	3,007	2,965.5	558,800
May 20, 2026	3,000	3,000	3,000	3,003	2,977.5	477,200
May 19, 2026	2,940	3,000	3,000	3,017	2,935	835,600
May 18, 2026	2,912.5	2,930	2,930	2,935	2,903	683,800
May 15, 2026	2,910	2,904.5	2,904.5	2,951	2,881	702,000
May 14, 2026	2,886	2,900.5	2,900.5	2,927.5	2,844.5	883,200
May 13, 2026	2,865	2,864.5	2,864.5	2,903.5	2,852	478,000
May 12, 2026	2,910	2,844.5	2,844.5	2,918	2,836	634,100
May 11, 2026	2,888	2,893.5	2,893.5	2,908	2,872	700,400
May 08, 2026	2,932	2,904.5	2,904.5	2,948	2,897	482,300
May 07, 2026	2,957	2,940	2,940	2,979	2,932	502,400
May 01, 2026	2,950	2,954	2,954	2,969.5	2,930.5	358,300
April 30, 2026	3,015	2,966	2,966	3,030	2,959	473,100
April 28, 2026	3,055	3,034	3,034	3,077	3,021	425,600
April 27, 2026	2,994	3,042	3,042	3,051	2,990	501,800
April 24, 2026	3,000	3,015	3,015	3,025	2,995	291,100
April 23, 2026	2,970	2,995	2,995	2,997.5	2,961.5	387,400
April 22, 2026	3,018	2,990	2,990	3,025	2,984.5	324,400
April 21, 2026	3,045	3,019	3,019	3,055	3,005	315,100
April 20, 2026	3,039	3,044	3,044	3,050	3,018	221,300
April 17, 2026	3,042	3,035	3,035	3,055	3,032	266,100
April 16, 2026	3,069	3,049	3,049	3,074	3,041	343,100
April 15, 2026	3,062	3,070	3,070	3,080	3,054	266,600
April 14, 2026	3,069	3,051	3,051	3,096	3,036	313,700
April 13, 2026	3,084	3,072	3,072	3,106	3,067	304,600
April 10, 2026	3,127	3,100	3,100	3,147	3,086	404,500
April 09, 2026	3,149	3,137	3,137	3,180	3,136	289,300
April 08, 2026	3,169	3,146	3,146	3,170	3,146	367,200
April 07, 2026	3,155	3,151	3,151	3,170	3,139	290,700
April 06, 2026	3,145	3,142	3,142	3,153	3,125	323,000
April 03, 2026	3,100	3,137	3,137	3,137	3,094	267,100
April 02, 2026	3,099	3,116	3,116	3,140	3,098	353,900
April 01, 2026	3,075	3,103	3,103	3,104	3,072	390,000
March 31, 2026	3,059	3,079	3,077	3,105	3,043	367,700
March 30, 2026	3,035	3,085	3,085	3,085	3,023	883,100
March 27, 2026	3,120	3,101	3,035	3,123	3,080	769,400
March 26, 2026	3,065	3,089	3,023.26	3,092	3,050	633,300
March 25, 2026	3,074	3,064	2,998.79	3,079	3,057	593,600
March 24, 2026	3,014	3,034	2,969.43	3,057	3,012	630,700
March 23, 2026	3,068	3,008	2,943.98	3,068	3,001	706,200
March 19, 2026	3,099	3,068	3,002.7	3,117	3,068	859,100
March 18, 2026	3,072	3,115	3,048.7	3,115	3,070	287,800
March 17, 2026	3,075	3,075	3,009.55	3,095	3,073	262,800
March 16, 2026	3,072	3,075	3,009.55	3,098	3,064	264,800
March 13, 2026	3,099	3,069	3,003.68	3,100	3,068	469,300
March 12, 2026	3,101	3,070	3,004.66	3,109	3,050	741,600
March 11, 2026	3,164	3,129	3,062.4	3,166	3,125	455,900
March 10, 2026	3,194	3,155	3,078.06	3,194	3,145	214,600
March 09, 2026	3,161	3,168	3,100.57	3,193	3,123	649,900
March 06, 2026	3,126	3,171	3,103.51	3,177	3,100	663,700
March 05, 2026	3,121	3,126	3,059.47	3,169	3,121	999,900
March 04, 2026	3,060	3,100	3,051.64	3,103	3,040	335,200
March 03, 2026	3,069	3,086	3,020.32	3,095	3,029	551,900