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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	3,018	3,028	3,028	3,043	3,008	332,100
February 19, 2026	3,038	3,043	3,043	3,056	3,010	355,200
February 18, 2026	3,058	3,050	3,050	3,064	3,040	301,800
February 17, 2026	3,060	3,058	3,058	3,078	3,050	327,000
February 16, 2026	3,080	3,070	3,070	3,102	3,062	332,000
February 13, 2026	3,100	3,075	3,075	3,108	3,055	305,700
February 12, 2026	3,082	3,078	3,078	3,103	3,075	427,300
February 10, 2026	3,053	3,077	3,077	3,080	3,042	291,700
February 09, 2026	3,040	3,074	3,074	3,081	3,029	689,300
February 06, 2026	3,039	3,020	3,020	3,059	3,018	410,600
February 05, 2026	3,050	3,030	3,030	3,054	3,008	665,800
February 04, 2026	2,996	2,976.5	2,976.5	3,005	2,963	834,300
February 03, 2026	3,042	3,001	3,001	3,067	2,986.5	814,500
February 02, 2026	3,057	3,047	3,047	3,073	2,955	892,700
January 30, 2026	3,014	3,016	3,016	3,034	3,001	401,200
January 29, 2026	3,000	3,003	3,003	3,027	2,988.5	451,400
January 28, 2026	3,050	3,031	3,031	3,073	3,021	353,100
January 27, 2026	3,067	3,070	3,070	3,075	3,054	296,300
January 26, 2026	3,055	3,067	3,067	3,092	3,050	343,100
January 23, 2026	3,053	3,050	3,050	3,073	3,035	316,100
January 22, 2026	3,037	3,047	3,047	3,074	3,030	600,600
January 21, 2026	3,130	3,091	3,091	3,139	3,077	269,000
January 20, 2026	3,109	3,129	3,129	3,154	3,098	466,600
January 19, 2026	3,053	3,096	3,096	3,128	3,052	478,000
January 16, 2026	3,010	3,023	3,023	3,042	3,009	275,700
January 15, 2026	3,036	3,023	3,023	3,057	3,003	257,300
January 14, 2026	2,985	3,034	3,034	3,034	2,975	270,100
January 13, 2026	2,999	2,985	2,985	3,026	2,982.5	291,200
January 09, 2026	2,950	2,980	2,980	2,987.5	2,950	357,800
January 08, 2026	2,980	2,996.5	2,996.5	3,013	2,975	311,200
January 07, 2026	3,011	2,993.5	2,993.5	3,015	2,970	287,800
January 06, 2026	2,985	3,014	3,014	3,022	2,980	353,400
January 05, 2026	3,000	2,985	2,985	3,012	2,976	390,500
December 30, 2025	3,003	2,990	2,990	3,014	2,987	293,900
December 29, 2025	3,020	3,008	3,008	3,029	2,990	234,700
December 26, 2025	3,017	3,036	3,036	3,044	3,015	308,400
December 25, 2025	3,000	3,017	3,017	3,022	2,991	205,700
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

Calbee, Inc. (2229.T) JPX