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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 30, 2025	2,737	2,745	2,745	2,752	2,730.5	265,500
June 27, 2025	2,741	2,734.5	2,734.5	2,743	2,720	137,400
June 26, 2025	2,730	2,741	2,741	2,741	2,717	215,700
June 25, 2025	2,738.5	2,734	2,734	2,739.5	2,721	209,200
June 24, 2025	2,746	2,746	2,746	2,756.5	2,740	216,900
June 23, 2025	2,740	2,731.5	2,731.5	2,749.5	2,706.5	282,800
June 20, 2025	2,724	2,701.5	2,701.5	2,725	2,701.5	491,600
June 19, 2025	2,734	2,725.5	2,725.5	2,742	2,714.5	208,800
June 18, 2025	2,735	2,744	2,744	2,748.5	2,716.5	186,800
June 17, 2025	2,720	2,730	2,730	2,747.5	2,719	236,700
June 16, 2025	2,733.5	2,735	2,735	2,739.5	2,705	255,700
June 13, 2025	2,746	2,719.5	2,719.5	2,751	2,713.5	257,100
June 12, 2025	2,750	2,750	2,750	2,764	2,742.5	238,800
June 11, 2025	2,744	2,759	2,759	2,774	2,742	275,400
June 10, 2025	2,751	2,746.5	2,746.5	2,763.5	2,740.5	281,400
June 09, 2025	2,766	2,750.5	2,750.5	2,776	2,750.5	182,400
June 06, 2025	2,758	2,764	2,764	2,788	2,757	286,500
June 05, 2025	2,801	2,769	2,769	2,813	2,769	345,200
June 04, 2025	2,828.5	2,812	2,812	2,847	2,812	200,500
June 03, 2025	2,835	2,828.5	2,828.5	2,847.5	2,817.5	270,500
June 02, 2025	2,831	2,839	2,839	2,846.5	2,824.5	282,400
May 30, 2025	2,851.5	2,846.5	2,846.5	2,878.5	2,846.5	386,100
May 29, 2025	2,880	2,858	2,858	2,892.5	2,850.5	269,100
May 28, 2025	2,925	2,880	2,880	2,925	2,880	296,000
May 27, 2025	2,914.5	2,914	2,914	2,925	2,906.5	211,200
May 26, 2025	2,925	2,932	2,932	2,941	2,910.5	157,000
May 23, 2025	2,916	2,901	2,901	2,936	2,884	243,800

Calbee, Inc. (2229.T) JPX