Calbee, Inc. (2229.T) JPX

Currency In JPY

2229.T Historical Return

If you invested ¥1000 in Calbee, Inc. (2229.T) 10 years ago, it would be worth ¥743.9 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a ¥1000 investment made 5 years ago would be worth ¥1,238.45, while ¥1000 invested 1 year ago would be worth ¥1,121.95. This corresponds to total returns of -25.61%, 23.85%, 12.2%, respectively, with annualized returns of -2.91%, 4.37%, 12.2%.

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
July 31, 2026	2,945.5	2,904	2,904	3,035	2,895	861,500
July 30, 2026	3,195	3,119	3,119	3,195	3,035	657,800
July 29, 2026	3,097	3,195	3,195	3,209	3,078	564,300
July 28, 2026	3,029	3,061	3,061	3,064	3,023	327,300
July 27, 2026	2,958.5	2,998	2,998	3,000	2,950	203,900
July 24, 2026	2,908	2,940.5	2,940.5	2,945	2,897.5	286,900
July 23, 2026	2,929	2,926.5	2,926.5	2,945	2,912	213,600
July 22, 2026	2,958	2,948	2,948	2,958.5	2,908.5	297,100
July 21, 2026	3,049	2,980	2,980	3,049	2,958.5	317,600
July 17, 2026	2,991	3,003	3,003	3,026	2,985.5	325,600
July 16, 2026	2,976.5	2,960	2,960	2,993.5	2,955	224,000
July 15, 2026	3,015	2,976.5	2,976.5	3,015	2,970.5	241,000
July 14, 2026	3,017	2,998	2,998	3,039	2,983	233,000
July 13, 2026	2,970	2,990.5	2,990.5	2,998	2,959	210,800
July 10, 2026	2,987.5	2,959	2,959	2,999.5	2,952.5	341,600
July 09, 2026	3,061	3,020	3,020	3,065	3,007	288,200
July 08, 2026	3,060	3,079	3,079	3,098	3,048	275,600
July 07, 2026	3,029	3,053	3,053	3,059	3,018	270,800
July 06, 2026	2,974	3,035	3,035	3,040	2,971.5	288,900
July 03, 2026	3,009	2,972.5	2,972.5	3,039	2,971	398,000
July 02, 2026	2,923	2,982	2,982	2,993.5	2,890.5	413,100
July 01, 2026	2,940	2,886	2,886	2,955.5	2,883.5	350,700
June 30, 2026	2,971.5	2,954	2,954	2,988	2,944.5	500,200
June 29, 2026	2,900	2,961.5	2,961.5	2,981.5	2,895	484,900
June 26, 2026	2,884.5	2,897.5	2,897.5	2,904.5	2,866	344,700
June 25, 2026	2,858	2,863	2,863	2,895	2,840	376,600
June 24, 2026	2,820	2,844	2,844	2,867.5	2,796	412,000
June 23, 2026	2,778.5	2,823.5	2,823.5	2,825.5	2,771.5	516,400
June 22, 2026	2,789.5	2,771	2,771	2,797.5	2,768	322,800
June 19, 2026	2,775	2,797.5	2,797.5	2,799	2,756.5	801,800
June 18, 2026	2,770	2,788.5	2,788.5	2,796.5	2,756	461,900
June 17, 2026	2,820	2,785	2,785	2,832.5	2,770	447,200
June 16, 2026	2,810	2,808.5	2,808.5	2,818.5	2,784	414,700
June 15, 2026	2,864.5	2,810	2,810	2,864.5	2,810	335,400
June 12, 2026	2,854	2,846.5	2,846.5	2,876	2,840	458,400
June 11, 2026	2,880	2,877	2,877	2,891.5	2,853.5	327,400
June 10, 2026	2,853	2,854	2,854	2,876.5	2,840.5	466,100
June 09, 2026	2,850.5	2,832.5	2,832.5	2,853	2,814	445,900
June 08, 2026	2,825.5	2,853	2,853	2,867.5	2,825.5	524,100
June 05, 2026	2,833	2,824.5	2,824.5	2,852	2,815.5	333,900
June 04, 2026	2,876.5	2,833	2,833	2,879	2,833	238,900
June 03, 2026	2,850	2,879	2,879	2,884	2,836	284,700
June 02, 2026	2,846.5	2,868	2,868	2,902.5	2,836.5	561,400
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